삼기에너지솔루션즈 [419050] KOSDAQ
중견기업부
1,562 원
전일대비:
▼
11
(-0.70%)
시가
1,577
고가
1,604
저가
1,513
거래량
1,086,004
거래대금
1,691 백만
시가총액
893 억
52주 최고
2,465
52주 최저
865
📈 주가 차트 (최근 20일)
삼기에너지솔루션즈
419050
120봉
💬 삼기에너지솔루션즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,562 | -11 | -0.70% | 1,577 | 1,604 | 1,513 | 1,086,004 |
| 2026-08-24 | 1,573 | -10 | -0.63% | 1,577 | 1,616 | 1,545 | 598,350 |
| 2026-08-21 | 1,583 | -39 | -2.40% | 1,632 | 1,632 | 1,560 | 611,088 |
| 2026-08-20 | 1,622 | -36 | -2.17% | 1,658 | 1,705 | 1,615 | 1,111,744 |
| 2026-08-19 | 1,658 | -67 | -3.88% | 1,665 | 1,816 | 1,652 | 1,798,845 |
| 2026-08-18 | 1,725 | -79 | -4.38% | 1,791 | 1,858 | 1,687 | 2,321,232 |
| 2026-08-14 | 1,804 | -34 | -1.85% | 1,857 | 1,995 | 1,800 | 20,335,371 |
| 2026-08-13 | 1,838 | 296 | 19.20% | 1,543 | 2,000 | 1,494 | 21,980,454 |
| 2026-08-12 | 1,542 | 0 | 0.00% | 1,542 | 1,558 | 1,517 | 648,111 |
| 2026-08-11 | 1,542 | -30 | -1.91% | 1,599 | 1,626 | 1,533 | 1,323,750 |
| 2026-08-10 | 1,572 | 32 | 2.08% | 1,555 | 1,638 | 1,540 | 1,519,660 |
| 2026-08-07 | 1,540 | -30 | -1.91% | 1,615 | 1,750 | 1,540 | 12,276,354 |
| 2026-08-06 | 1,570 | -7 | -0.44% | 1,585 | 1,770 | 1,515 | 14,473,826 |
| 2026-08-05 | 1,577 | 128 | 8.83% | 1,550 | 1,736 | 1,515 | 19,081,848 |
| 2026-08-04 | 1,449 | 334 | 29.96% | 1,115 | 1,449 | 1,109 | 2,924,580 |
| 2026-08-03 | 1,115 | 8 | 0.72% | 1,144 | 1,152 | 1,042 | 290,090 |
| 2026-07-31 | 1,107 | 72 | 6.96% | 1,044 | 1,117 | 1,044 | 619,992 |
| 2026-07-30 | 1,035 | -45 | -4.17% | 866 | 1,110 | 865 | 768,671 |
| 2026-07-29 | 1,080 | -90 | -7.69% | 1,179 | 1,206 | 1,041 | 754,269 |
| 2026-07-28 | 1,170 | -94 | -7.44% | 1,228 | 1,253 | 1,161 | 513,260 |