삼일 [032280] KOSDAQ
중견기업부
1,042 원
전일대비:
▼
7
(-0.67%)
시가
1,049
고가
1,069
저가
1,002
거래량
63,869
거래대금
66 백만
시가총액
169 억
52주 최고
1,567
52주 최저
1,002
📈 주가 차트 (최근 20일)
삼일
032280
120봉
💬 삼일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 1,042 | -7 | -0.67% | 1,049 | 1,069 | 1,002 | 63,869 |
| 2026-06-24 | 1,049 | -21 | -1.96% | 1,070 | 1,085 | 1,022 | 33,013 |
| 2026-06-23 | 1,070 | -33 | -2.99% | 1,100 | 1,123 | 1,064 | 53,616 |
| 2026-06-22 | 1,103 | -96 | -8.01% | 1,189 | 1,207 | 1,064 | 96,944 |
| 2026-06-19 | 1,199 | -105 | -8.05% | 1,285 | 1,286 | 1,184 | 53,702 |
| 2026-06-18 | 1,304 | -25 | -1.88% | 1,329 | 1,338 | 1,283 | 26,339 |
| 2026-06-17 | 1,329 | -9 | -0.67% | 1,338 | 1,338 | 1,321 | 6,560 |
| 2026-06-16 | 1,338 | 8 | 0.60% | 1,320 | 1,350 | 1,318 | 12,956 |
| 2026-06-15 | 1,330 | 15 | 1.14% | 1,320 | 1,355 | 1,307 | 23,783 |
| 2026-06-12 | 1,315 | 7 | 0.54% | 1,308 | 1,321 | 1,294 | 24,039 |
| 2026-06-11 | 1,308 | 2 | 0.15% | 1,276 | 1,340 | 1,275 | 42,711 |
| 2026-06-10 | 1,306 | 3 | 0.23% | 1,300 | 1,359 | 1,272 | 21,918 |
| 2026-06-09 | 1,303 | 89 | 7.33% | 1,204 | 1,303 | 1,203 | 65,227 |
| 2026-06-08 | 1,214 | -5 | -0.41% | 1,194 | 1,260 | 1,158 | 44,286 |
| 2026-06-05 | 1,219 | 12 | 0.99% | 1,203 | 1,228 | 1,203 | 15,967 |
| 2026-06-04 | 1,207 | 27 | 2.29% | 1,180 | 1,250 | 1,150 | 57,543 |
| 2026-06-02 | 1,180 | -50 | -4.07% | 1,226 | 1,226 | 1,112 | 156,751 |
| 2026-06-01 | 1,230 | -66 | -5.09% | 1,285 | 1,286 | 1,225 | 77,296 |
| 2026-05-29 | 1,296 | -24 | -1.82% | 1,318 | 1,320 | 1,280 | 26,096 |
| 2026-05-28 | 1,320 | -2 | -0.15% | 1,322 | 1,337 | 1,292 | 38,641 |