샘씨엔에스 [252990] KOSDAQ
우량기업부
14,670 원
전일대비:
▼
1,930
(-11.63%)
시가
15,360
고가
15,590
저가
13,980
거래량
1,303,407
거래대금
18,778 백만
시가총액
8,834 억
52주 최고
20,750
52주 최저
6,140
📈 주가 차트 (최근 20일)
샘씨엔에스
252990
120봉
💬 샘씨엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14,670 | -1,930 | -11.63% | 15,360 | 15,590 | 13,980 | 1,303,407 |
| 2026-10-14 | 16,600 | -1,050 | -5.95% | 17,940 | 18,750 | 16,210 | 1,180,798 |
| 2026-10-13 | 17,650 | -70 | -0.40% | 17,010 | 17,820 | 16,180 | 1,163,418 |
| 2026-10-12 | 17,720 | -550 | -3.01% | 18,200 | 18,860 | 17,400 | 1,219,259 |
| 2026-10-08 | 18,270 | -780 | -4.09% | 18,840 | 19,120 | 18,130 | 466,569 |
| 2026-10-07 | 19,050 | -640 | -3.25% | 19,660 | 19,890 | 18,620 | 768,539 |
| 2026-10-06 | 19,690 | -100 | -0.51% | 20,050 | 20,150 | 19,150 | 718,974 |
| 2026-10-02 | 19,790 | -360 | -1.79% | 20,000 | 20,400 | 19,490 | 654,668 |
| 2026-10-01 | 20,150 | 410 | 2.08% | 19,750 | 20,750 | 19,610 | 798,853 |
| 2026-09-30 | 19,740 | -210 | -1.05% | 20,000 | 20,350 | 19,370 | 516,670 |
| 2026-09-29 | 19,950 | 1,400 | 7.55% | 18,480 | 20,150 | 18,220 | 1,143,859 |
| 2026-09-28 | 18,550 | 620 | 3.46% | 18,060 | 19,000 | 17,900 | 766,490 |
| 2026-09-23 | 17,930 | 560 | 3.22% | 17,480 | 18,460 | 17,320 | 637,243 |
| 2026-09-22 | 17,370 | -720 | -3.98% | 18,300 | 18,300 | 17,110 | 697,494 |
| 2026-09-21 | 18,090 | 770 | 4.45% | 17,380 | 18,390 | 17,380 | 841,425 |
| 2026-09-18 | 17,320 | 560 | 3.34% | 16,950 | 17,800 | 16,870 | 668,809 |
| 2026-09-17 | 16,760 | 160 | 0.96% | 16,700 | 17,240 | 16,380 | 561,873 |
| 2026-09-16 | 16,600 | 290 | 1.78% | 16,270 | 16,850 | 15,810 | 691,579 |
| 2026-09-15 | 16,310 | -280 | -1.69% | 16,160 | 17,170 | 16,040 | 877,214 |
| 2026-09-14 | 16,590 | 810 | 5.13% | 15,620 | 17,250 | 15,140 | 1,622,146 |