삼일 [032280] KOSDAQ
중견기업부
1,356 원
전일대비:
▼
2
(-0.15%)
시가
1,369
고가
1,369
저가
1,337
거래량
42,297
거래대금
57 백만
시가총액
220 억
52주 최고
1,510
52주 최저
995
📈 주가 차트 (최근 20일)
삼일
032280
120봉
💬 삼일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,356 | -2 | -0.15% | 1,369 | 1,369 | 1,337 | 42,297 |
| 2026-08-21 | 1,358 | -7 | -0.51% | 1,379 | 1,379 | 1,340 | 7,229 |
| 2026-08-20 | 1,365 | 1 | 0.07% | 1,371 | 1,371 | 1,350 | 61,893 |
| 2026-08-19 | 1,364 | 28 | 2.10% | 1,336 | 1,375 | 1,330 | 51,284 |
| 2026-08-18 | 1,336 | -29 | -2.12% | 1,365 | 1,388 | 1,330 | 21,191 |
| 2026-08-14 | 1,365 | 1 | 0.07% | 1,364 | 1,381 | 1,347 | 65,220 |
| 2026-08-13 | 1,364 | 30 | 2.25% | 1,358 | 1,373 | 1,329 | 42,277 |
| 2026-08-12 | 1,334 | -2 | -0.15% | 1,343 | 1,360 | 1,331 | 51,325 |
| 2026-08-11 | 1,336 | -23 | -1.69% | 1,359 | 1,359 | 1,336 | 8,374 |
| 2026-08-10 | 1,359 | 44 | 3.35% | 1,315 | 1,365 | 1,305 | 26,433 |
| 2026-08-07 | 1,315 | -6 | -0.45% | 1,311 | 1,331 | 1,303 | 10,698 |
| 2026-08-06 | 1,321 | 8 | 0.61% | 1,315 | 1,330 | 1,312 | 47,422 |
| 2026-08-05 | 1,313 | 0 | 0.00% | 1,313 | 1,341 | 1,300 | 12,913 |
| 2026-08-04 | 1,313 | 33 | 2.58% | 1,284 | 1,360 | 1,284 | 71,758 |
| 2026-08-03 | 1,280 | -30 | -2.29% | 1,310 | 1,390 | 1,260 | 31,296 |
| 2026-07-31 | 1,310 | 28 | 2.18% | 1,285 | 1,319 | 1,270 | 75,035 |
| 2026-07-30 | 1,282 | 7 | 0.55% | 1,269 | 1,316 | 1,250 | 9,765 |
| 2026-07-29 | 1,275 | -48 | -3.63% | 1,330 | 1,330 | 1,240 | 45,484 |
| 2026-07-28 | 1,323 | 12 | 0.92% | 1,327 | 1,355 | 1,279 | 54,857 |
| 2026-07-27 | 1,311 | -2 | -0.15% | 1,329 | 1,329 | 1,291 | 10,033 |