삼미금속 [012210] KOSDAQ
중견기업부
10,200 원
전일대비:
▲
1,850
(22.16%)
시가
8,660
고가
10,850
저가
8,420
거래량
17,285,844
거래대금
173,999 백만
시가총액
2,351 억
52주 최고
20,850
52주 최저
4,020
📈 주가 차트 (최근 20일)
삼미금속
012210
120봉
💬 삼미금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 10,200 | 1,850 | 22.16% | 8,660 | 10,850 | 8,420 | 17,285,844 |
| 2026-09-04 | 8,350 | 10 | 0.12% | 8,670 | 8,670 | 8,260 | 107,185 |
| 2026-09-03 | 8,340 | 80 | 0.97% | 8,280 | 9,100 | 8,100 | 484,936 |
| 2026-09-02 | 8,260 | -200 | -2.36% | 8,200 | 8,720 | 8,030 | 112,171 |
| 2026-09-01 | 8,460 | -340 | -3.86% | 8,800 | 8,800 | 8,280 | 126,505 |
| 2026-08-31 | 8,800 | -70 | -0.79% | 8,700 | 9,350 | 8,640 | 310,679 |
| 2026-08-28 | 8,870 | 180 | 2.07% | 8,710 | 9,310 | 8,440 | 696,755 |
| 2026-08-27 | 8,690 | 20 | 0.23% | 8,560 | 9,350 | 8,280 | 672,237 |
| 2026-08-26 | 8,670 | 780 | 9.89% | 8,100 | 9,300 | 7,950 | 1,798,503 |
| 2026-08-25 | 7,890 | 620 | 8.53% | 7,270 | 8,500 | 6,820 | 753,012 |
| 2026-08-24 | 7,270 | -240 | -3.20% | 7,330 | 8,040 | 7,120 | 116,537 |
| 2026-08-21 | 7,510 | -580 | -7.17% | 8,140 | 8,240 | 7,450 | 174,465 |
| 2026-08-20 | 8,090 | 150 | 1.89% | 8,060 | 8,560 | 7,730 | 360,340 |
| 2026-08-19 | 7,940 | 130 | 1.66% | 7,640 | 9,240 | 7,480 | 1,399,010 |
| 2026-08-18 | 7,810 | -110 | -1.39% | 7,920 | 10,000 | 7,600 | 1,557,389 |
| 2026-08-14 | 7,920 | -290 | -3.53% | 8,210 | 8,480 | 7,810 | 244,813 |
| 2026-08-13 | 8,210 | 890 | 12.16% | 7,320 | 9,330 | 7,310 | 733,471 |
| 2026-08-12 | 7,320 | 150 | 2.09% | 7,170 | 7,400 | 7,070 | 27,895 |
| 2026-08-11 | 7,170 | 90 | 1.27% | 7,080 | 7,350 | 6,830 | 51,817 |
| 2026-08-10 | 7,080 | 460 | 6.95% | 6,650 | 7,090 | 6,640 | 44,678 |