삼일 [032280] KOSDAQ
중견기업부
1,170 원
전일대비:
▼
49
(-4.02%)
시가
1,207
고가
1,207
저가
1,165
거래량
10,083
거래대금
12 백만
시가총액
190 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,170 | -49 | -4.02% | 1,207 | 1,207 | 1,165 | 10,083 |
| 2026-10-22 | 1,219 | -22 | -1.77% | 1,241 | 1,241 | 1,206 | 3,007 |
| 2026-10-21 | 1,241 | -2 | -0.16% | 1,231 | 1,241 | 1,231 | 2,829 |
| 2026-10-20 | 1,243 | -6 | -0.48% | 1,262 | 1,262 | 1,238 | 2,730 |
| 2026-10-19 | 1,249 | 2 | 0.16% | 1,265 | 1,265 | 1,197 | 4,536 |
| 2026-10-16 | 1,247 | 8 | 0.65% | 1,239 | 1,247 | 1,213 | 9,189 |
| 2026-10-15 | 1,239 | -44 | -3.43% | 1,254 | 1,274 | 1,237 | 9,275 |
| 2026-10-14 | 1,283 | -30 | -2.28% | 1,300 | 1,308 | 1,283 | 4,007 |
| 2026-10-13 | 1,313 | -5 | -0.38% | 1,304 | 1,315 | 1,297 | 4,390 |
| 2026-10-12 | 1,318 | -6 | -0.45% | 1,306 | 1,324 | 1,304 | 1,395 |
| 2026-10-08 | 1,324 | 3 | 0.23% | 1,321 | 1,329 | 1,306 | 23,831 |
| 2026-10-07 | 1,321 | -2 | -0.15% | 1,334 | 1,334 | 1,306 | 4,240 |
| 2026-10-06 | 1,323 | 14 | 1.07% | 1,311 | 1,330 | 1,306 | 4,246 |
| 2026-10-02 | 1,309 | -9 | -0.68% | 1,308 | 1,319 | 1,305 | 6,403 |
| 2026-10-01 | 1,318 | 3 | 0.23% | 1,317 | 1,329 | 1,308 | 111,155 |
| 2026-09-30 | 1,315 | -20 | -1.50% | 1,335 | 1,338 | 1,312 | 61,741 |
| 2026-09-29 | 1,335 | 14 | 1.06% | 1,333 | 1,339 | 1,319 | 74,534 |
| 2026-09-28 | 1,321 | -12 | -0.90% | 1,330 | 1,349 | 1,319 | 56,452 |
| 2026-09-23 | 1,333 | -7 | -0.52% | 1,331 | 1,337 | 1,321 | 10,074 |
| 2026-09-22 | 1,340 | 7 | 0.53% | 1,333 | 1,342 | 1,331 | 9,615 |