삼보모터스 [053700] KOSDAQ
우량기업부
4,050 원
전일대비:
▼
80
(-1.94%)
시가
4,125
고가
4,160
저가
4,020
거래량
123,771
거래대금
502 백만
시가총액
1,082 억
52주 최고
9,990
52주 최저
3,520
📈 주가 차트 (최근 20일)
삼보모터스
053700
120봉
💬 삼보모터스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,050 | -80 | -1.94% | 4,125 | 4,160 | 4,020 | 123,771 |
| 2026-08-25 | 4,130 | 70 | 1.72% | 4,095 | 4,135 | 3,930 | 168,664 |
| 2026-08-24 | 4,060 | 45 | 1.12% | 4,015 | 4,060 | 3,970 | 115,810 |
| 2026-08-21 | 4,015 | -190 | -4.52% | 4,170 | 4,170 | 3,990 | 239,540 |
| 2026-08-20 | 4,205 | 95 | 2.31% | 4,150 | 4,225 | 4,145 | 221,628 |
| 2026-08-19 | 4,110 | -150 | -3.52% | 4,150 | 4,400 | 4,070 | 344,964 |
| 2026-08-18 | 4,260 | -310 | -6.78% | 4,525 | 4,570 | 4,115 | 574,016 |
| 2026-08-14 | 4,570 | 490 | 12.01% | 4,130 | 4,950 | 4,105 | 4,028,004 |
| 2026-08-13 | 4,080 | -110 | -2.63% | 4,190 | 4,255 | 4,000 | 219,982 |
| 2026-08-12 | 4,190 | -45 | -1.06% | 4,235 | 4,260 | 4,150 | 102,727 |
| 2026-08-11 | 4,235 | 45 | 1.07% | 4,190 | 4,265 | 4,140 | 148,260 |
| 2026-08-10 | 4,190 | 100 | 2.44% | 4,120 | 4,190 | 4,000 | 171,406 |
| 2026-08-07 | 4,090 | -70 | -1.68% | 4,140 | 4,185 | 4,000 | 102,377 |
| 2026-08-06 | 4,160 | -5 | -0.12% | 4,165 | 4,250 | 4,090 | 125,242 |
| 2026-08-05 | 4,165 | 70 | 1.71% | 4,110 | 4,240 | 4,105 | 131,782 |
| 2026-08-04 | 4,095 | 130 | 3.28% | 3,995 | 4,125 | 3,995 | 166,758 |
| 2026-08-03 | 3,965 | 50 | 1.28% | 3,915 | 4,070 | 3,880 | 222,435 |
| 2026-07-31 | 3,915 | 270 | 7.41% | 3,675 | 3,930 | 3,675 | 207,131 |
| 2026-07-30 | 3,645 | 45 | 1.25% | 3,560 | 3,780 | 3,560 | 203,765 |
| 2026-07-29 | 3,600 | -240 | -6.25% | 3,840 | 3,920 | 3,520 | 371,566 |