삼영에스앤씨 [361670] KOSDAQ
기술성장기업부
2,505 원
전일대비:
▼
15
(-0.60%)
시가
2,510
고가
2,695
저가
2,275
거래량
22,291
거래대금
54 백만
시가총액
142 억
52주 최고
4,605
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2,505 | -15 | -0.60% | 2,510 | 2,695 | 2,275 | 22,291 |
| 2026-06-22 | 2,520 | -130 | -4.91% | 2,700 | 2,705 | 2,445 | 17,300 |
| 2026-06-19 | 2,650 | 275 | 11.58% | 2,450 | 2,650 | 2,330 | 33,437 |
| 2026-06-18 | 2,375 | -225 | -8.65% | 2,600 | 2,600 | 2,340 | 69,377 |
| 2026-06-17 | 2,600 | 50 | 1.96% | 2,550 | 2,600 | 2,425 | 5,611 |
| 2026-06-16 | 2,550 | 0 | 0.00% | 2,665 | 2,665 | 2,480 | 6,560 |
| 2026-06-15 | 2,550 | 45 | 1.80% | 2,505 | 2,690 | 2,435 | 20,122 |
| 2026-06-12 | 2,505 | 65 | 2.66% | 2,440 | 2,575 | 2,330 | 6,169 |
| 2026-06-11 | 2,440 | 40 | 1.67% | 2,435 | 2,500 | 2,325 | 5,374 |
| 2026-06-10 | 2,400 | -105 | -4.19% | 2,510 | 2,515 | 2,260 | 18,950 |
| 2026-06-09 | 2,505 | -20 | -0.79% | 2,505 | 2,505 | 2,335 | 19,297 |
| 2026-06-08 | 2,525 | 30 | 1.20% | 2,495 | 2,620 | 2,300 | 16,397 |
| 2026-06-05 | 2,495 | -60 | -2.35% | 2,665 | 2,665 | 2,475 | 13,061 |
| 2026-06-04 | 2,555 | -85 | -3.22% | 2,430 | 2,650 | 2,430 | 11,584 |
| 2026-06-02 | 2,640 | -100 | -3.65% | 2,740 | 2,740 | 2,350 | 10,732 |
| 2026-06-01 | 2,740 | -260 | -8.67% | 2,980 | 3,000 | 2,685 | 11,509 |
| 2026-05-29 | 3,000 | 30 | 1.01% | 2,970 | 3,195 | 2,855 | 10,038 |
| 2026-05-28 | 2,970 | 15 | 0.51% | 2,940 | 3,010 | 2,940 | 4,901 |
| 2026-05-27 | 2,955 | -240 | -7.51% | 3,190 | 3,190 | 2,955 | 17,518 |
| 2026-05-26 | 3,195 | 15 | 0.47% | 3,180 | 3,230 | 3,115 | 5,930 |