삼영에스앤씨 [361670] KOSDAQ
기술성장기업부
4,075 원
전일대비:
▲
5
(0.12%)
시가
4,100
고가
4,110
저가
3,980
거래량
8,263
거래대금
33 백만
시가총액
231 억
52주 최고
4,230
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4,075 | 5 | 0.12% | 4,100 | 4,110 | 3,980 | 8,263 |
| 2026-10-20 | 4,070 | -10 | -0.25% | 4,090 | 4,110 | 3,980 | 4,215 |
| 2026-10-19 | 4,080 | 160 | 4.08% | 3,845 | 4,095 | 3,820 | 15,758 |
| 2026-10-16 | 3,920 | 40 | 1.03% | 3,840 | 3,955 | 3,775 | 6,882 |
| 2026-10-15 | 3,880 | -105 | -2.63% | 4,010 | 4,030 | 3,755 | 9,738 |
| 2026-10-14 | 3,985 | 35 | 0.89% | 4,000 | 4,075 | 3,755 | 11,142 |
| 2026-10-13 | 3,950 | -75 | -1.86% | 3,995 | 4,095 | 3,815 | 3,100 |
| 2026-10-12 | 4,025 | 25 | 0.63% | 3,980 | 4,095 | 3,865 | 4,656 |
| 2026-10-08 | 4,000 | 100 | 2.56% | 3,930 | 4,080 | 3,750 | 12,540 |
| 2026-10-07 | 3,900 | -20 | -0.51% | 3,920 | 3,960 | 3,845 | 4,222 |
| 2026-10-06 | 3,920 | 50 | 1.29% | 3,870 | 3,965 | 3,805 | 15,629 |
| 2026-10-02 | 3,870 | 130 | 3.48% | 3,720 | 3,895 | 3,700 | 15,149 |
| 2026-10-01 | 3,740 | 60 | 1.63% | 3,650 | 3,750 | 3,650 | 11,197 |
| 2026-09-30 | 3,680 | 30 | 0.82% | 3,650 | 3,690 | 3,600 | 5,049 |
| 2026-09-29 | 3,650 | 35 | 0.97% | 3,600 | 3,650 | 3,505 | 10,415 |
| 2026-09-28 | 3,615 | 25 | 0.70% | 3,590 | 3,615 | 3,520 | 23,089 |
| 2026-09-23 | 3,590 | 0 | 0.00% | 3,435 | 3,590 | 3,435 | 8,678 |
| 2026-09-22 | 3,590 | -20 | -0.55% | 3,585 | 3,590 | 3,535 | 2,916 |
| 2026-09-21 | 3,610 | 25 | 0.70% | 3,630 | 3,630 | 3,410 | 6,658 |
| 2026-09-18 | 3,585 | -15 | -0.42% | 3,600 | 3,605 | 3,435 | 2,423 |