SP삼화 000390
6,170+1.48%KOSPI · 직전 거래일 종가
SP삼화(000390)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 6,170원으로 +1.48% 변동했으며, 거래량은 86,553주, 거래대금은 5억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 6,070 | 6,170 | 6,010 | 6,170 | 86,553 |
| 20260806 | 6,040 | 6,110 | 5,960 | 6,080 | 48,516 |
| 20260805 | 6,090 | 6,120 | 6,020 | 6,040 | 57,630 |
| 20260804 | 5,860 | 6,030 | 5,860 | 6,010 | 98,049 |
| 20260803 | 5,850 | 5,950 | 5,750 | 5,830 | 119,856 |
| 20260731 | 5,590 | 5,920 | 5,590 | 5,850 | 131,233 |
| 20260730 | 5,180 | 5,730 | 5,180 | 5,540 | 180,851 |
| 20260729 | 5,760 | 5,870 | 5,300 | 5,360 | 292,624 |
| 20260728 | 5,900 | 5,910 | 5,750 | 5,760 | 115,286 |
| 20260727 | 5,970 | 6,110 | 5,930 | 5,990 | 88,248 |
| 20260724 | 6,080 | 6,180 | 5,950 | 5,960 | 104,432 |
| 20260723 | 5,930 | 6,180 | 5,870 | 6,180 | 94,789 |
| 20260722 | 5,890 | 6,040 | 5,810 | 5,820 | 80,983 |
| 20260721 | 5,900 | 5,950 | 5,820 | 5,880 | 52,309 |
| 20260720 | 6,050 | 6,050 | 5,870 | 5,900 | 94,553 |
| 20260716 | 5,970 | 6,160 | 5,970 | 6,050 | 86,723 |
| 20260715 | 6,000 | 6,140 | 6,000 | 6,100 | 60,819 |
| 20260714 | 5,900 | 6,010 | 5,790 | 5,950 | 138,545 |
| 20260713 | 6,250 | 6,360 | 5,910 | 5,910 | 165,986 |
| 20260710 | 5,880 | 6,280 | 5,880 | 6,220 | 102,758 |
| 20260709 | 5,840 | 6,050 | 5,840 | 5,880 | 104,241 |
| 20260708 | 6,020 | 6,180 | 5,850 | 5,870 | 148,970 |
| 20260707 | 6,110 | 6,270 | 6,010 | 6,070 | 120,192 |
| 20260706 | 6,290 | 6,430 | 6,070 | 6,150 | 106,801 |
| 20260703 | 6,170 | 6,340 | 6,020 | 6,310 | 114,028 |
| 20260702 | 6,210 | 6,400 | 6,110 | 6,200 | 119,457 |
| 20260701 | 6,150 | 6,440 | 6,090 | 6,320 | 110,778 |
| 20260630 | 6,200 | 6,400 | 6,110 | 6,180 | 117,527 |
| 20260629 | 5,780 | 6,340 | 5,780 | 6,230 | 131,416 |
| 20260626 | 5,910 | 5,980 | 5,710 | 5,960 | 216,544 |
SP삼화 관련 뉴스
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2026-05-29
- [SP삼화] 분기보고서 (2026.03)dart · 2026-05-15
- [SP삼화] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-31
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2026-03-31
- [SP삼화] 사업보고서 (2025.12)dart · 2026-03-18
- [SP삼화] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-11
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2026-02-27
- [SP삼화] 의결권대리행사권유참고서류dart · 2026-02-23
- [SP삼화] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [SP삼화] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2026-01-05
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2026-01-05
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2025-12-03
- [SP삼화] [기재정정]주요사항보고서(자기주식처분결정)dart · 2025-12-03
- [SP삼화] [기재정정]주요사항보고서(교환사채권발행결정)dart · 2025-12-03
- [SP삼화] 주요사항보고서(자기주식처분결정)dart · 2025-11-28
- [SP삼화] 주요사항보고서(교환사채권발행결정)dart · 2025-11-28
- [SP삼화] 주요사항보고서(자기주식처분결정)dart · 2025-11-28
- [SP삼화] 분기보고서 (2025.09)dart · 2025-11-14
- [SP삼화] 주식등의대량보유상황보고서(일반)dart · 2025-11-04