삼양식품 [003230] KOSPI
1,366,000 원
전일대비:
▼
31,000
(-2.22%)
시가
1,393,000
고가
1,408,000
저가
1,358,000
거래량
51,487
거래대금
71,188 백만
시가총액
102,901 억
52주 최고
1,665,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,366,000 | -31,000 | -2.22% | 1,393,000 | 1,408,000 | 1,358,000 | 51,487 |
| 2026-08-20 | 1,397,000 | 93,000 | 7.13% | 1,301,000 | 1,412,000 | 1,290,000 | 100,158 |
| 2026-08-19 | 1,304,000 | -30,000 | -2.25% | 1,330,000 | 1,392,000 | 1,291,000 | 51,770 |
| 2026-08-18 | 1,334,000 | 64,000 | 5.04% | 1,285,000 | 1,355,000 | 1,259,000 | 85,326 |
| 2026-08-14 | 1,270,000 | 51,000 | 4.18% | 1,210,000 | 1,293,000 | 1,196,000 | 85,777 |
| 2026-08-13 | 1,219,000 | 15,000 | 1.25% | 1,203,000 | 1,226,000 | 1,194,000 | 59,765 |
| 2026-08-12 | 1,204,000 | -50,000 | -3.99% | 1,245,000 | 1,245,000 | 1,194,000 | 84,799 |
| 2026-08-11 | 1,254,000 | -34,000 | -2.64% | 1,330,000 | 1,332,000 | 1,237,000 | 50,563 |
| 2026-08-10 | 1,288,000 | -18,000 | -1.38% | 1,308,000 | 1,323,000 | 1,265,000 | 48,761 |
| 2026-08-07 | 1,306,000 | 73,000 | 5.92% | 1,230,000 | 1,315,000 | 1,220,000 | 63,278 |
| 2026-08-06 | 1,233,000 | 23,000 | 1.90% | 1,217,000 | 1,249,000 | 1,201,000 | 42,156 |
| 2026-08-05 | 1,210,000 | -9,000 | -0.74% | 1,209,000 | 1,248,000 | 1,192,000 | 52,138 |
| 2026-08-04 | 1,219,000 | 68,000 | 5.91% | 1,140,000 | 1,225,000 | 1,121,000 | 66,134 |
| 2026-08-03 | 1,151,000 | -17,000 | -1.46% | 1,169,000 | 1,169,000 | 1,125,000 | 43,339 |
| 2026-07-31 | 1,168,000 | -75,000 | -6.03% | 1,182,000 | 1,194,000 | 1,148,000 | 77,378 |
| 2026-07-30 | 1,243,000 | 23,000 | 1.89% | 1,211,000 | 1,315,000 | 1,206,000 | 140,054 |
| 2026-07-29 | 1,220,000 | 37,000 | 3.13% | 1,190,000 | 1,322,000 | 1,163,000 | 168,063 |
| 2026-07-28 | 1,183,000 | -37,000 | -3.03% | 1,221,000 | 1,227,000 | 1,155,000 | 63,824 |
| 2026-07-27 | 1,220,000 | 69,000 | 5.99% | 1,159,000 | 1,238,000 | 1,144,000 | 81,032 |
| 2026-07-24 | 1,151,000 | 24,000 | 2.13% | 1,119,000 | 1,175,000 | 1,104,000 | 52,455 |