삼일씨엔에스 004440

4,850+0.83%KOSPI · 직전 거래일 종가

삼일씨엔에스(004440)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 4,850원으로 +0.83% 변동했으며, 거래량은 7,177주, 거래대금은 0억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	4,810	4,935	4,730	4,850	7,177
20260806	4,820	4,930	4,670	4,810	9,293
20260805	4,900	4,985	4,820	4,830	19,309
20260804	4,790	4,890	4,705	4,890	9,246
20260803	4,655	4,795	4,630	4,735	19,818
20260731	4,530	4,685	4,500	4,670	20,823
20260730	4,200	4,650	4,200	4,525	45,030
20260729	4,810	4,970	4,350	4,550	57,863
20260728	4,955	5,100	4,820	4,835	24,549
20260727	5,120	5,290	4,980	5,150	16,854
20260724	5,420	5,420	5,120	5,120	46,436
20260723	4,995	5,520	4,925	5,430	98,829
20260722	4,895	5,070	4,830	4,930	20,420
20260721	4,895	4,980	4,815	4,890	29,545
20260720	5,020	5,280	4,905	4,990	45,209
20260716	5,300	5,300	5,030	5,070	34,601
20260715	5,180	5,460	5,180	5,310	42,677
20260714	5,310	5,590	5,090	5,180	106,344
20260713	5,820	6,030	5,400	5,420	95,703
20260710	5,420	5,960	5,420	5,770	82,761
20260709	5,650	5,850	5,370	5,460	106,508
20260708	5,950	6,260	5,710	5,860	104,263
20260707	5,900	6,890	5,800	5,950	499,033
20260706	5,950	6,360	5,600	6,020	114,553
20260703	6,480	6,490	5,500	5,900	191,762
20260702	7,100	7,350	6,010	6,080	360,988
20260701	6,540	7,800	6,420	7,500	1,393,616
20260630	5,710	7,320	5,490	6,420	1,030,283
20260629	5,750	6,280	5,430	5,640	697,226
20260626	4,825	6,190	4,685	5,550	1,420,121

삼일씨엔에스 관련 뉴스