삼아알미늄 [006110] KOSPI
48,150 원
전일대비:
▼
6,650
(-12.14%)
시가
54,500
고가
57,200
저가
48,100
거래량
291,822
거래대금
14,823 백만
시가총액
7,282 억
52주 최고
104,600
52주 최저
19,000
📈 주가 차트 (최근 20일)
삼아알미늄
006110
120봉
💬 삼아알미늄 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 48,150 | -6,650 | -12.14% | 54,500 | 57,200 | 48,100 | 291,822 |
| 2026-08-20 | 54,800 | 600 | 1.11% | 57,400 | 61,000 | 54,000 | 173,042 |
| 2026-08-19 | 54,200 | -3,800 | -6.55% | 54,700 | 57,100 | 53,200 | 116,549 |
| 2026-08-18 | 58,000 | 5,100 | 9.64% | 53,000 | 62,000 | 51,300 | 358,597 |
| 2026-08-14 | 52,900 | -1,400 | -2.58% | 54,000 | 54,800 | 49,700 | 154,669 |
| 2026-08-13 | 54,300 | 2,200 | 4.22% | 52,000 | 57,000 | 50,700 | 154,539 |
| 2026-08-12 | 52,100 | 800 | 1.56% | 51,500 | 53,100 | 49,500 | 146,896 |
| 2026-08-11 | 51,300 | -2,100 | -3.93% | 50,400 | 55,200 | 48,900 | 212,985 |
| 2026-08-10 | 53,400 | 6,200 | 13.14% | 46,750 | 56,000 | 46,100 | 197,618 |
| 2026-08-07 | 47,200 | 4,400 | 10.28% | 44,150 | 48,000 | 43,700 | 253,421 |
| 2026-08-06 | 42,800 | 3,350 | 8.49% | 41,000 | 44,000 | 39,050 | 253,758 |
| 2026-08-05 | 39,450 | 300 | 0.77% | 39,800 | 40,350 | 38,050 | 114,822 |
| 2026-08-04 | 39,150 | 4,350 | 12.50% | 34,700 | 39,800 | 34,700 | 202,608 |
| 2026-08-03 | 34,800 | 4,350 | 14.29% | 29,950 | 36,950 | 29,250 | 263,917 |
| 2026-07-31 | 30,450 | 2,550 | 9.14% | 29,150 | 30,500 | 28,400 | 111,132 |
| 2026-07-30 | 27,900 | 900 | 3.33% | 27,500 | 31,550 | 27,500 | 335,530 |
| 2026-07-29 | 27,000 | -2,900 | -9.70% | 29,900 | 30,450 | 25,750 | 161,681 |
| 2026-07-28 | 29,900 | -2,500 | -7.72% | 31,250 | 31,250 | 29,200 | 130,979 |
| 2026-07-27 | 32,400 | -1,750 | -5.12% | 34,650 | 34,950 | 31,750 | 93,044 |
| 2026-07-24 | 34,150 | -2,250 | -6.18% | 37,750 | 37,800 | 33,800 | 190,188 |