스튜디오삼익 [415380] KOSDAQ
중견기업부
1,925 원
전일대비:
▼
51
(-2.58%)
시가
1,960
고가
1,969
저가
1,878
거래량
13,671
거래대금
26 백만
시가총액
220 억
52주 최고
13,300
52주 최저
1,429
📈 주가 차트 (최근 20일)
스튜디오삼익
415380
120봉
💬 스튜디오삼익 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,925 | -51 | -2.58% | 1,960 | 1,969 | 1,878 | 13,671 |
| 2026-08-20 | 1,976 | -1 | -0.05% | 1,977 | 1,984 | 1,940 | 14,991 |
| 2026-08-19 | 1,977 | 16 | 0.82% | 1,961 | 1,993 | 1,919 | 27,516 |
| 2026-08-18 | 1,961 | -99 | -4.81% | 2,060 | 2,060 | 1,931 | 26,230 |
| 2026-08-14 | 2,060 | -35 | -1.67% | 2,080 | 2,100 | 2,060 | 13,525 |
| 2026-08-13 | 2,095 | 30 | 1.45% | 2,065 | 2,140 | 2,035 | 67,486 |
| 2026-08-12 | 2,065 | 30 | 1.47% | 2,035 | 2,080 | 2,025 | 17,642 |
| 2026-08-11 | 2,035 | 87 | 4.47% | 1,999 | 2,095 | 1,950 | 38,499 |
| 2026-08-10 | 1,948 | -50 | -2.50% | 1,998 | 2,010 | 1,932 | 10,313 |
| 2026-08-07 | 1,998 | -17 | -0.84% | 2,015 | 2,015 | 1,977 | 11,316 |
| 2026-08-06 | 2,015 | 90 | 4.68% | 1,911 | 2,060 | 1,882 | 63,668 |
| 2026-08-05 | 1,925 | 19 | 1.00% | 1,930 | 1,930 | 1,885 | 6,325 |
| 2026-08-04 | 1,906 | 82 | 4.50% | 1,825 | 1,906 | 1,810 | 34,735 |
| 2026-08-03 | 1,824 | -51 | -2.72% | 1,875 | 1,883 | 1,803 | 7,362 |
| 2026-07-31 | 1,875 | 47 | 2.57% | 1,846 | 1,875 | 1,844 | 19,415 |
| 2026-07-30 | 1,828 | 68 | 3.86% | 1,840 | 1,841 | 1,761 | 39,669 |
| 2026-07-29 | 1,760 | -2 | -0.11% | 1,792 | 1,841 | 1,700 | 77,696 |
| 2026-07-28 | 1,762 | -111 | -5.93% | 1,899 | 1,899 | 1,742 | 60,785 |
| 2026-07-27 | 1,873 | 13 | 0.70% | 1,845 | 1,898 | 1,786 | 9,855 |
| 2026-07-24 | 1,860 | -40 | -2.11% | 1,899 | 1,899 | 1,852 | 7,131 |