삼기 [122350] KOSDAQ
중견기업부
1,480 원
전일대비:
▲
7
(0.48%)
시가
1,473
고가
1,528
저가
1,458
거래량
573,794
거래대금
852 백만
시가총액
567 억
52주 최고
2,345
52주 최저
836
📈 주가 차트 (최근 20일)
삼기
122350
120봉
💬 삼기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,480 | 7 | 0.48% | 1,473 | 1,528 | 1,458 | 573,794 |
| 2026-08-21 | 1,473 | -50 | -3.28% | 1,526 | 1,549 | 1,462 | 774,335 |
| 2026-08-20 | 1,523 | -26 | -1.68% | 1,580 | 1,580 | 1,523 | 739,390 |
| 2026-08-19 | 1,549 | -4 | -0.26% | 1,532 | 1,687 | 1,501 | 1,813,475 |
| 2026-08-18 | 1,553 | -114 | -6.84% | 1,681 | 1,681 | 1,549 | 1,799,994 |
| 2026-08-14 | 1,667 | 58 | 3.60% | 1,609 | 1,845 | 1,605 | 12,014,963 |
| 2026-08-13 | 1,609 | 65 | 4.21% | 1,544 | 1,884 | 1,501 | 11,399,567 |
| 2026-08-12 | 1,544 | 3 | 0.19% | 1,542 | 1,585 | 1,491 | 1,225,399 |
| 2026-08-11 | 1,541 | 38 | 2.53% | 1,512 | 1,605 | 1,477 | 2,139,006 |
| 2026-08-10 | 1,503 | 11 | 0.74% | 1,525 | 1,530 | 1,481 | 1,020,146 |
| 2026-08-07 | 1,492 | -42 | -2.74% | 1,534 | 1,610 | 1,463 | 2,497,255 |
| 2026-08-06 | 1,534 | -60 | -3.76% | 1,576 | 1,650 | 1,486 | 4,536,735 |
| 2026-08-05 | 1,594 | -70 | -4.21% | 1,700 | 1,858 | 1,578 | 16,197,307 |
| 2026-08-04 | 1,664 | 384 | 30.00% | 1,280 | 1,664 | 1,220 | 7,070,748 |
| 2026-08-03 | 1,280 | 12 | 0.95% | 1,290 | 1,338 | 1,251 | 1,112,322 |
| 2026-07-31 | 1,268 | 32 | 2.59% | 1,286 | 1,388 | 1,264 | 1,532,248 |
| 2026-07-30 | 1,236 | -121 | -8.92% | 1,302 | 1,422 | 1,190 | 1,403,295 |
| 2026-07-29 | 1,357 | -139 | -9.29% | 1,521 | 1,599 | 1,306 | 1,835,083 |
| 2026-07-28 | 1,496 | -125 | -7.71% | 1,570 | 1,574 | 1,460 | 1,402,951 |
| 2026-07-27 | 1,621 | -29 | -1.76% | 1,650 | 1,710 | 1,570 | 1,416,347 |