샘표식품 [248170] KOSPI
21,100 원
전일대비:
▼
200
(-0.94%)
시가
20,800
고가
21,150
저가
20,750
거래량
18,263
거래대금
382 백만
시가총액
964 억
52주 최고
36,200
52주 최저
20,450
📈 주가 차트 (최근 20일)
샘표식품
248170
120봉
💬 샘표식품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21,100 | -200 | -0.94% | 20,800 | 21,150 | 20,750 | 18,263 |
| 2026-10-14 | 21,300 | -50 | -0.23% | 21,200 | 21,600 | 21,150 | 15,421 |
| 2026-10-13 | 21,350 | -100 | -0.47% | 21,150 | 21,350 | 20,500 | 51,833 |
| 2026-10-12 | 21,450 | -400 | -1.83% | 21,800 | 21,800 | 21,300 | 32,855 |
| 2026-10-08 | 21,850 | 0 | 0.00% | 21,950 | 21,950 | 21,650 | 16,767 |
| 2026-10-07 | 21,850 | -100 | -0.46% | 22,000 | 22,050 | 21,850 | 10,200 |
| 2026-10-06 | 21,950 | 50 | 0.23% | 21,950 | 22,050 | 21,800 | 11,197 |
| 2026-10-02 | 21,900 | 0 | 0.00% | 21,700 | 22,000 | 21,700 | 17,156 |
| 2026-10-01 | 21,900 | 0 | 0.00% | 21,850 | 22,050 | 21,700 | 17,811 |
| 2026-09-30 | 21,900 | -200 | -0.90% | 22,100 | 22,250 | 21,850 | 29,664 |
| 2026-09-29 | 22,100 | -100 | -0.45% | 22,300 | 22,300 | 22,000 | 18,015 |
| 2026-09-28 | 22,200 | 0 | 0.00% | 22,150 | 22,300 | 22,000 | 23,830 |
| 2026-09-23 | 22,200 | -50 | -0.22% | 22,300 | 22,500 | 22,200 | 19,870 |
| 2026-09-22 | 22,250 | -150 | -0.67% | 22,550 | 22,650 | 22,150 | 29,183 |
| 2026-09-21 | 22,400 | -200 | -0.88% | 22,600 | 22,700 | 22,200 | 32,309 |
| 2026-09-18 | 22,600 | -300 | -1.31% | 23,000 | 23,050 | 22,550 | 52,715 |
| 2026-09-17 | 22,900 | 0 | 0.00% | 22,800 | 23,400 | 22,750 | 54,959 |
| 2026-09-16 | 22,900 | -250 | -1.08% | 23,200 | 23,500 | 22,850 | 71,509 |
| 2026-09-15 | 23,150 | -650 | -2.73% | 23,800 | 24,050 | 23,050 | 229,489 |
| 2026-09-14 | 23,800 | -1,900 | -7.39% | 25,400 | 25,600 | 23,800 | 181,953 |