삼기 [122350] KOSDAQ
중견기업부
1,633 원
전일대비:
▼
9
(-0.55%)
시가
1,642
고가
1,666
저가
1,600
거래량
541,393
거래대금
882 백만
시가총액
626 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,633 | -9 | -0.55% | 1,642 | 1,666 | 1,600 | 541,393 |
| 2026-10-20 | 1,642 | -27 | -1.62% | 1,646 | 1,699 | 1,613 | 832,386 |
| 2026-10-19 | 1,669 | 90 | 5.70% | 1,575 | 1,787 | 1,550 | 5,822,025 |
| 2026-10-16 | 1,579 | 76 | 5.06% | 1,520 | 1,623 | 1,510 | 580,715 |
| 2026-10-15 | 1,503 | -92 | -5.77% | 1,530 | 1,575 | 1,488 | 667,621 |
| 2026-10-14 | 1,595 | -24 | -1.48% | 1,626 | 1,640 | 1,590 | 439,385 |
| 2026-10-13 | 1,619 | -26 | -1.58% | 1,598 | 1,650 | 1,562 | 755,953 |
| 2026-10-12 | 1,645 | -75 | -4.36% | 1,740 | 1,771 | 1,620 | 1,627,050 |
| 2026-10-08 | 1,720 | 115 | 7.17% | 1,625 | 1,997 | 1,625 | 20,688,161 |
| 2026-10-07 | 1,605 | -15 | -0.93% | 1,630 | 1,630 | 1,580 | 310,241 |
| 2026-10-06 | 1,620 | -61 | -3.63% | 1,685 | 1,692 | 1,606 | 638,585 |
| 2026-10-02 | 1,681 | 33 | 2.00% | 1,648 | 1,700 | 1,648 | 737,833 |
| 2026-10-01 | 1,648 | 58 | 3.65% | 1,571 | 1,687 | 1,571 | 731,620 |
| 2026-09-30 | 1,590 | 34 | 2.19% | 1,561 | 1,612 | 1,561 | 389,468 |
| 2026-09-29 | 1,556 | -76 | -4.66% | 1,621 | 1,638 | 1,520 | 887,239 |
| 2026-09-28 | 1,632 | -5 | -0.31% | 1,637 | 1,668 | 1,623 | 738,299 |
| 2026-09-23 | 1,637 | 35 | 2.18% | 1,583 | 1,826 | 1,564 | 9,059,094 |
| 2026-09-22 | 1,602 | 53 | 3.42% | 1,549 | 1,730 | 1,466 | 2,204,423 |
| 2026-09-21 | 1,549 | -72 | -4.44% | 1,621 | 1,630 | 1,548 | 534,297 |
| 2026-09-18 | 1,621 | 0 | 0.00% | 1,647 | 1,668 | 1,583 | 502,667 |