삼일기업공사 [002290] KOSDAQ
우량기업부
3,300 원
전일대비:
▼
15
(-0.45%)
시가
3,325
고가
3,325
저가
3,270
거래량
3,801
거래대금
12 백만
시가총액
409 억
52주 최고
4,600
52주 최저
3,005
📈 주가 차트 (최근 20일)
삼일기업공사
002290
120봉
💬 삼일기업공사 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,300 | -15 | -0.45% | 3,325 | 3,325 | 3,270 | 3,801 |
| 2026-08-20 | 3,315 | 10 | 0.30% | 3,305 | 3,325 | 3,270 | 8,505 |
| 2026-08-19 | 3,305 | 45 | 1.38% | 3,230 | 3,305 | 3,215 | 5,099 |
| 2026-08-18 | 3,260 | -35 | -1.06% | 3,295 | 3,300 | 3,230 | 6,466 |
| 2026-08-14 | 3,295 | 0 | 0.00% | 3,300 | 3,310 | 3,275 | 10,216 |
| 2026-08-13 | 3,295 | -15 | -0.45% | 3,310 | 3,315 | 3,275 | 10,292 |
| 2026-08-12 | 3,310 | 10 | 0.30% | 3,265 | 3,320 | 3,265 | 7,689 |
| 2026-08-11 | 3,300 | 85 | 2.64% | 3,240 | 3,325 | 3,215 | 38,446 |
| 2026-08-10 | 3,215 | 55 | 1.74% | 3,150 | 3,215 | 3,150 | 17,391 |
| 2026-08-07 | 3,160 | 25 | 0.80% | 3,135 | 3,195 | 3,120 | 51,956 |
| 2026-08-06 | 3,135 | -30 | -0.95% | 3,165 | 3,170 | 3,135 | 37,123 |
| 2026-08-05 | 3,165 | -15 | -0.47% | 3,215 | 3,232 | 3,135 | 34,388 |
| 2026-08-04 | 3,180 | 5 | 0.16% | 3,200 | 3,215 | 3,160 | 9,271 |
| 2026-08-03 | 3,175 | 15 | 0.47% | 3,160 | 3,240 | 3,160 | 15,985 |
| 2026-07-31 | 3,160 | 80 | 2.60% | 3,110 | 3,220 | 3,110 | 20,789 |
| 2026-07-30 | 3,080 | 40 | 1.32% | 3,290 | 3,290 | 3,005 | 8,931 |
| 2026-07-29 | 3,040 | -80 | -2.56% | 3,180 | 3,180 | 3,015 | 30,206 |
| 2026-07-28 | 3,120 | -75 | -2.35% | 3,195 | 3,255 | 3,115 | 22,086 |
| 2026-07-27 | 3,195 | -5 | -0.16% | 3,250 | 3,250 | 3,195 | 5,094 |
| 2026-07-24 | 3,200 | -30 | -0.93% | 3,250 | 3,250 | 3,200 | 10,325 |