삼양식품 [003230] KOSPI
1,254,000 원
전일대비:
▲
33,000
(2.70%)
시가
1,265,000
고가
1,289,000
저가
1,239,000
거래량
45,742
거래대금
58,178 백만
시가총액
94,464 억
52주 최고
1,557,000
52주 최저
981,000
📈 주가 차트 (최근 20일)
삼양식품
003230
120봉
💬 삼양식품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,254,000 | 33,000 | 2.70% | 1,265,000 | 1,289,000 | 1,239,000 | 45,742 |
| 2026-10-20 | 1,221,000 | -29,000 | -2.32% | 1,231,000 | 1,260,000 | 1,208,000 | 28,353 |
| 2026-10-19 | 1,250,000 | 21,000 | 1.71% | 1,209,000 | 1,253,000 | 1,191,000 | 52,660 |
| 2026-10-16 | 1,229,000 | 78,000 | 6.78% | 1,150,000 | 1,236,000 | 1,146,000 | 59,353 |
| 2026-10-15 | 1,151,000 | 8,000 | 0.70% | 1,122,000 | 1,166,000 | 1,099,000 | 48,670 |
| 2026-10-14 | 1,143,000 | -29,000 | -2.47% | 1,159,000 | 1,175,000 | 1,126,000 | 46,043 |
| 2026-10-13 | 1,172,000 | -25,000 | -2.09% | 1,177,000 | 1,209,000 | 1,155,000 | 42,165 |
| 2026-10-12 | 1,197,000 | 25,000 | 2.13% | 1,150,000 | 1,214,000 | 1,150,000 | 41,969 |
| 2026-10-08 | 1,172,000 | -45,000 | -3.70% | 1,212,000 | 1,219,000 | 1,167,000 | 30,668 |
| 2026-10-07 | 1,217,000 | 7,000 | 0.58% | 1,208,000 | 1,226,000 | 1,197,000 | 24,784 |
| 2026-10-06 | 1,210,000 | -1,000 | -0.08% | 1,215,000 | 1,223,000 | 1,182,000 | 33,878 |
| 2026-10-02 | 1,211,000 | -13,000 | -1.06% | 1,233,000 | 1,245,000 | 1,205,000 | 25,475 |
| 2026-10-01 | 1,224,000 | 11,000 | 0.91% | 1,216,000 | 1,234,000 | 1,205,000 | 26,719 |
| 2026-09-30 | 1,213,000 | -12,000 | -0.98% | 1,221,000 | 1,234,000 | 1,207,000 | 23,593 |
| 2026-09-29 | 1,225,000 | 10,000 | 0.82% | 1,210,000 | 1,245,000 | 1,207,000 | 23,068 |
| 2026-09-28 | 1,215,000 | 0 | 0.00% | 1,214,000 | 1,235,000 | 1,202,000 | 29,286 |
| 2026-09-23 | 1,215,000 | -37,000 | -2.96% | 1,238,000 | 1,238,000 | 1,205,000 | 57,242 |
| 2026-09-22 | 1,252,000 | -24,000 | -1.88% | 1,273,000 | 1,273,000 | 1,245,000 | 55,222 |
| 2026-09-21 | 1,276,000 | -24,000 | -1.85% | 1,291,000 | 1,302,000 | 1,275,000 | 27,641 |
| 2026-09-18 | 1,300,000 | 12,000 | 0.93% | 1,287,000 | 1,320,000 | 1,273,000 | 50,334 |