삼기에너지솔루션즈 [419050] KOSDAQ
중견기업부
2,540 원
전일대비:
0
(0.00%)
시가
2,560
고가
2,620
저가
2,480
거래량
7,005,949
거래대금
17,866 백만
시가총액
1,453 억
52주 최고
2,755
52주 최저
865
📈 주가 차트 (최근 20일)
삼기에너지솔루션즈
419050
120봉
💬 삼기에너지솔루션즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,540 | 0 | 0.00% | 2,560 | 2,620 | 2,480 | 7,005,949 |
| 2026-10-20 | 2,540 | -155 | -5.75% | 2,645 | 2,715 | 2,510 | 13,416,588 |
| 2026-10-19 | 2,695 | 550 | 25.64% | 2,005 | 2,755 | 2,000 | 55,303,044 |
| 2026-10-16 | 2,145 | 125 | 6.19% | 2,070 | 2,275 | 2,005 | 13,689,309 |
| 2026-10-15 | 2,020 | -250 | -11.01% | 2,105 | 2,135 | 1,955 | 3,906,900 |
| 2026-10-14 | 2,270 | 0 | 0.00% | 2,310 | 2,340 | 2,200 | 6,489,529 |
| 2026-10-13 | 2,270 | -25 | -1.09% | 2,255 | 2,315 | 2,140 | 6,054,600 |
| 2026-10-12 | 2,295 | -10 | -0.43% | 2,430 | 2,445 | 2,210 | 16,512,439 |
| 2026-10-08 | 2,305 | 531 | 29.93% | 1,873 | 2,305 | 1,861 | 24,750,661 |
| 2026-10-07 | 1,774 | -41 | -2.26% | 1,821 | 1,829 | 1,765 | 714,045 |
| 2026-10-06 | 1,815 | -5 | -0.27% | 1,840 | 1,858 | 1,776 | 1,159,994 |
| 2026-10-02 | 1,820 | -3 | -0.16% | 1,806 | 1,864 | 1,800 | 1,310,683 |
| 2026-10-01 | 1,823 | 8 | 0.44% | 1,816 | 1,918 | 1,784 | 4,319,866 |
| 2026-09-30 | 1,815 | 63 | 3.60% | 1,762 | 1,875 | 1,762 | 2,714,754 |
| 2026-09-29 | 1,752 | -143 | -7.55% | 1,852 | 1,870 | 1,724 | 2,638,513 |
| 2026-09-28 | 1,895 | -41 | -2.12% | 1,937 | 2,010 | 1,890 | 6,076,313 |
| 2026-09-23 | 1,936 | 333 | 20.77% | 1,603 | 2,030 | 1,585 | 36,461,754 |
| 2026-09-22 | 1,603 | 79 | 5.18% | 1,531 | 1,817 | 1,524 | 8,027,349 |
| 2026-09-21 | 1,524 | -47 | -2.99% | 1,582 | 1,582 | 1,513 | 366,272 |
| 2026-09-18 | 1,571 | 3 | 0.19% | 1,590 | 1,595 | 1,552 | 300,099 |