삼정펄프 [009770] KOSPI
26,700 원
전일대비:
▼
1,000
(-3.61%)
시가
27,650
고가
28,400
저가
26,700
거래량
917
거래대금
25 백만
시가총액
667 억
52주 최고
36,450
52주 최저
24,750
📈 주가 차트 (최근 20일)
삼정펄프
009770
120봉
💬 삼정펄프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26,700 | -1,000 | -3.61% | 27,650 | 28,400 | 26,700 | 917 |
| 2026-10-22 | 27,700 | 0 | 0.00% | 27,850 | 27,850 | 26,750 | 2,596 |
| 2026-10-21 | 27,700 | -50 | -0.18% | 27,750 | 27,750 | 26,750 | 11,247 |
| 2026-10-20 | 27,750 | 100 | 0.36% | 27,550 | 28,400 | 26,750 | 5,115 |
| 2026-10-19 | 27,650 | 100 | 0.36% | 27,350 | 27,650 | 26,300 | 4,109 |
| 2026-10-16 | 27,550 | -150 | -0.54% | 27,400 | 27,600 | 26,300 | 3,843 |
| 2026-10-15 | 27,700 | 0 | 0.00% | 27,700 | 27,700 | 26,650 | 2,629 |
| 2026-10-14 | 27,700 | 550 | 2.03% | 27,350 | 27,850 | 26,850 | 8,459 |
| 2026-10-13 | 27,150 | -250 | -0.91% | 27,350 | 27,400 | 26,550 | 7,183 |
| 2026-10-12 | 27,400 | 0 | 0.00% | 28,000 | 28,000 | 26,850 | 5,572 |
| 2026-10-08 | 27,400 | -400 | -1.44% | 28,850 | 28,850 | 27,350 | 2,342 |
| 2026-10-07 | 27,800 | -100 | -0.36% | 27,900 | 27,900 | 27,450 | 515 |
| 2026-10-06 | 27,900 | 400 | 1.45% | 27,850 | 27,900 | 27,350 | 3,156 |
| 2026-10-02 | 27,500 | 50 | 0.18% | 28,250 | 28,500 | 27,300 | 3,955 |
| 2026-10-01 | 27,450 | -300 | -1.08% | 27,750 | 27,750 | 27,350 | 1,913 |
| 2026-09-30 | 27,750 | -250 | -0.89% | 28,250 | 28,250 | 27,250 | 1,388 |
| 2026-09-29 | 28,000 | 300 | 1.08% | 28,200 | 28,200 | 27,050 | 1,227 |
| 2026-09-28 | 27,700 | 400 | 1.47% | 27,450 | 27,900 | 27,200 | 1,670 |
| 2026-09-23 | 27,300 | -300 | -1.09% | 28,000 | 28,150 | 27,250 | 1,064 |
| 2026-09-22 | 27,600 | -300 | -1.08% | 28,450 | 28,450 | 27,600 | 857 |