삼영에스앤씨 [361670] KOSDAQ
기술성장기업부
3,620 원
전일대비:
▼
10
(-0.28%)
시가
3,630
고가
3,660
저가
3,550
거래량
2,599
거래대금
9 백만
시가총액
205 억
52주 최고
4,320
52주 최저
2,260
📈 주가 차트 (최근 20일)
삼영에스앤씨
361670
120봉
💬 삼영에스앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,620 | -10 | -0.28% | 3,630 | 3,660 | 3,550 | 2,599 |
| 2026-08-20 | 3,630 | 0 | 0.00% | 3,630 | 3,660 | 3,550 | 21,660 |
| 2026-08-19 | 3,630 | 0 | 0.00% | 3,610 | 3,675 | 3,550 | 2,636 |
| 2026-08-18 | 3,630 | -25 | -0.68% | 3,655 | 3,665 | 3,550 | 7,275 |
| 2026-08-14 | 3,655 | 5 | 0.14% | 3,655 | 3,670 | 3,580 | 3,370 |
| 2026-08-13 | 3,650 | 5 | 0.14% | 3,650 | 3,650 | 3,600 | 5,730 |
| 2026-08-12 | 3,645 | 5 | 0.14% | 3,640 | 3,670 | 3,365 | 6,019 |
| 2026-08-11 | 3,640 | 0 | 0.00% | 3,650 | 3,655 | 3,580 | 15,777 |
| 2026-08-10 | 3,640 | 0 | 0.00% | 3,650 | 3,690 | 3,585 | 8,906 |
| 2026-08-07 | 3,640 | 40 | 1.11% | 3,580 | 3,650 | 3,550 | 15,574 |
| 2026-08-06 | 3,600 | -5 | -0.14% | 3,580 | 3,625 | 3,490 | 10,482 |
| 2026-08-05 | 3,605 | 25 | 0.70% | 3,590 | 3,645 | 3,500 | 22,781 |
| 2026-08-04 | 3,580 | 180 | 5.29% | 3,400 | 3,580 | 3,330 | 29,402 |
| 2026-08-03 | 3,400 | 0 | 0.00% | 3,350 | 3,400 | 3,180 | 14,597 |
| 2026-07-31 | 3,400 | 185 | 5.75% | 3,320 | 3,400 | 3,240 | 8,582 |
| 2026-07-30 | 3,215 | 0 | 0.00% | 3,215 | 3,295 | 3,170 | 5,057 |
| 2026-07-29 | 3,215 | 55 | 1.74% | 3,380 | 3,380 | 3,050 | 10,148 |
| 2026-07-28 | 3,160 | -270 | -7.87% | 3,430 | 3,430 | 3,120 | 4,594 |
| 2026-07-27 | 3,430 | 30 | 0.88% | 3,375 | 3,480 | 3,250 | 8,659 |
| 2026-07-24 | 3,400 | -100 | -2.86% | 3,515 | 3,515 | 3,365 | 4,462 |