삼양통상 (002170)

002170
🏛️ 대한민국 →
54,900.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 48,200.00 48,550.00 48,000.00 48,550.00 0.0M
2023-12-27 48,800.00 48,800.00 48,100.00 48,250.00 0.0M
2023-12-26 48,700.00 49,000.00 48,450.00 49,000.00 0.0M
2023-12-22 48,000.00 49,100.00 47,500.00 49,100.00 0.0M
2023-12-21 46,700.00 46,900.00 46,550.00 46,700.00 0.0M
2023-12-20 46,950.00 47,000.00 46,400.00 46,900.00 0.0M
2023-12-19 46,950.00 46,950.00 46,550.00 46,550.00 0.0M
2023-12-18 46,900.00 48,000.00 46,750.00 46,750.00 0.0M
2023-12-15 46,950.00 47,600.00 46,850.00 46,950.00 0.0M
2023-12-14 47,100.00 47,250.00 46,950.00 47,100.00 0.0M
2023-12-13 47,350.00 47,550.00 46,950.00 47,100.00 0.0M
2023-12-12 47,500.00 47,750.00 46,950.00 47,350.00 0.0M
2023-12-11 46,800.00 47,800.00 46,700.00 47,300.00 0.0M
2023-12-08 47,150.00 47,900.00 46,800.00 47,000.00 0.0M
2023-12-07 46,750.00 47,800.00 46,750.00 47,100.00 0.0M
2023-12-06 47,850.00 47,850.00 46,800.00 46,900.00 0.0M
2023-12-05 48,050.00 48,050.00 46,950.00 47,050.00 0.0M
2023-12-04 47,100.00 48,000.00 46,800.00 47,100.00 0.0M
2023-12-01 47,500.00 48,400.00 47,000.00 47,100.00 0.0M
2023-11-30 46,750.00 47,200.00 46,700.00 47,150.00 0.0M
2023-11-29 46,700.00 47,500.00 46,600.00 46,750.00 0.0M
2023-11-28 47,150.00 47,400.00 46,600.00 46,750.00 0.0M
2023-11-27 46,650.00 47,150.00 46,300.00 46,750.00 0.0M
2023-11-24 47,000.00 47,000.00 46,300.00 46,650.00 0.0M
2023-11-23 46,900.00 47,050.00 46,650.00 46,650.00 0.0M
2023-11-22 47,050.00 47,100.00 46,600.00 46,900.00 0.0M
2023-11-21 47,100.00 47,200.00 44,300.00 46,900.00 0.0M
2023-11-20 47,250.00 47,900.00 46,900.00 47,100.00 0.0M
2023-11-17 47,850.00 47,950.00 47,000.00 47,350.00 0.0M
2023-11-16 48,100.00 48,200.00 47,450.00 47,450.00 0.0M
2023-11-15 47,200.00 48,450.00 47,000.00 47,550.00 0.0M
2023-11-14 47,600.00 47,700.00 47,400.00 47,600.00 0.0M
2023-11-13 47,900.00 48,150.00 47,450.00 47,650.00 0.0M
2023-11-10 48,000.00 48,600.00 47,650.00 47,900.00 0.0M
2023-11-09 48,450.00 48,700.00 47,550.00 48,650.00 0.0M
2023-11-08 47,150.00 48,500.00 47,150.00 48,500.00 0.0M
2023-11-07 47,900.00 48,250.00 47,450.00 48,000.00 0.0M
2023-11-06 47,550.00 49,350.00 47,550.00 48,000.00 0.0M
2023-11-03 46,900.00 47,300.00 46,650.00 47,200.00 0.0M
2023-11-02 46,650.00 46,900.00 46,600.00 46,650.00 0.0M
2023-11-01 47,150.00 47,150.00 46,250.00 46,500.00 0.0M
2023-10-31 47,550.00 47,550.00 46,400.00 46,650.00 0.0M
2023-10-30 46,850.00 47,000.00 46,350.00 46,800.00 0.0M
2023-10-27 46,650.00 47,350.00 46,200.00 46,800.00 0.0M
2023-10-26 47,600.00 47,600.00 45,250.00 46,650.00 0.0M
2023-10-25 47,500.00 47,700.00 47,400.00 47,500.00 0.0M
2023-10-24 47,700.00 47,750.00 47,000.00 47,500.00 0.0M
2023-10-23 47,700.00 47,900.00 47,550.00 47,700.00 0.0M
2023-10-20 47,500.00 47,900.00 47,400.00 47,700.00 0.0M
2023-10-19 48,100.00 48,100.00 47,700.00 47,750.00 0.0M
2023-10-18 47,800.00 48,100.00 47,800.00 48,100.00 0.0M
2023-10-17 48,300.00 48,300.00 47,850.00 48,000.00 0.0M
2023-10-16 48,000.00 48,600.00 47,750.00 47,950.00 0.0M
2023-10-13 48,200.00 48,200.00 47,800.00 48,000.00 0.0M
2023-10-12 48,100.00 48,250.00 48,000.00 48,100.00 0.0M
2023-10-11 47,800.00 48,200.00 47,800.00 48,100.00 0.0M
2023-10-10 48,800.00 48,800.00 47,800.00 47,800.00 0.0M
2023-10-06 48,000.00 49,000.00 47,900.00 48,650.00 0.0M
2023-10-05 48,350.00 49,050.00 48,050.00 48,350.00 0.0M
2023-10-04 48,850.00 48,900.00 48,300.00 48,350.00 0.0M
2023-09-27 49,400.00 49,650.00 48,750.00 49,350.00 0.0M
2023-09-26 49,150.00 49,300.00 48,900.00 49,150.00 0.0M
2023-09-25 49,250.00 49,550.00 49,000.00 49,150.00 0.0M
2023-09-22 49,350.00 49,700.00 49,150.00 49,200.00 0.0M
2023-09-21 50,200.00 50,200.00 49,200.00 49,350.00 0.0M
2023-09-20 49,700.00 50,200.00 49,650.00 49,650.00 0.0M
2023-09-19 49,850.00 50,400.00 49,400.00 50,200.00 0.0M
2023-09-18 49,850.00 50,200.00 49,250.00 50,100.00 0.0M
2023-09-15 49,350.00 49,750.00 49,200.00 49,400.00 0.0M
2023-09-14 49,300.00 49,400.00 49,250.00 49,300.00 0.0M
2023-09-13 49,400.00 49,550.00 49,150.00 49,300.00 0.0M
2023-09-12 49,500.00 49,600.00 49,150.00 49,400.00 0.0M
2023-09-11 49,500.00 49,950.00 49,050.00 49,500.00 0.0M
2023-09-08 49,700.00 49,700.00 49,350.00 49,500.00 0.0M
2023-09-07 49,750.00 49,800.00 49,300.00 49,400.00 0.0M
2023-09-06 49,800.00 49,900.00 49,350.00 49,800.00 0.0M
2023-09-05 49,850.00 50,000.00 49,700.00 49,800.00 0.0M
2023-09-04 50,100.00 50,100.00 49,850.00 49,900.00 0.0M
2023-09-01 49,900.00 50,200.00 49,900.00 49,950.00 0.0M
2023-08-31 50,000.00 50,100.00 49,700.00 49,900.00 0.0M
2023-08-30 50,400.00 50,400.00 49,950.00 50,100.00 0.0M
2023-08-29 50,300.00 50,300.00 49,950.00 50,100.00 0.0M
2023-08-28 49,900.00 50,900.00 49,700.00 49,950.00 0.0M
2023-08-25 49,900.00 49,950.00 49,800.00 49,950.00 0.0M
2023-08-24 49,900.00 49,950.00 49,700.00 49,950.00 0.0M
2023-08-23 49,800.00 49,950.00 49,800.00 49,950.00 0.0M
2023-08-22 49,900.00 50,000.00 49,800.00 49,850.00 0.0M
2023-08-21 50,000.00 50,000.00 49,850.00 49,900.00 0.0M
2023-08-18 49,800.00 49,950.00 49,800.00 49,950.00 0.0M
2023-08-17 49,800.00 49,900.00 49,600.00 49,900.00 0.0M
2023-08-16 50,100.00 50,100.00 49,800.00 49,850.00 0.0M
2023-08-14 50,400.00 50,500.00 50,000.00 50,100.00 0.0M
2023-08-11 50,100.00 50,300.00 49,950.00 50,100.00 0.0M
2023-08-10 50,400.00 50,400.00 49,900.00 50,000.00 0.0M
2023-08-09 50,100.00 50,400.00 49,950.00 50,300.00 0.0M
2023-08-08 50,200.00 50,200.00 49,800.00 50,000.00 0.0M
2023-08-07 50,300.00 50,300.00 49,750.00 49,800.00 0.0M
2023-08-04 49,800.00 49,950.00 49,600.00 49,950.00 0.0M
2023-08-03 49,600.00 49,900.00 49,600.00 49,800.00 0.0M
2023-08-02 50,200.00 50,200.00 49,800.00 49,800.00 0.0M
2023-08-01 50,100.00 50,500.00 49,000.00 50,200.00 0.0M
2023-07-31 49,850.00 50,500.00 49,600.00 50,400.00 0.0M
2023-07-28 48,800.00 50,000.00 48,800.00 49,850.00 0.0M
2023-07-27 49,050.00 49,850.00 48,450.00 49,000.00 0.0M
2023-07-26 49,800.00 49,800.00 48,500.00 48,900.00 0.0M
2023-07-25 49,900.00 49,900.00 49,450.00 49,800.00 0.0M
2023-07-24 50,300.00 50,300.00 49,550.00 49,900.00 0.0M
2023-07-21 49,800.00 50,300.00 49,800.00 50,300.00 0.0M
2023-07-20 49,800.00 50,000.00 49,800.00 50,000.00 0.0M
2023-07-19 49,950.00 50,200.00 49,900.00 49,950.00 0.0M
2023-07-18 50,600.00 50,800.00 49,950.00 49,950.00 0.0M
2023-07-17 51,500.00 51,500.00 50,600.00 50,600.00 0.0M
2023-07-14 50,600.00 51,500.00 50,100.00 51,300.00 0.0M
2023-07-13 50,000.00 50,400.00 49,700.00 50,300.00 0.0M
2023-07-12 49,950.00 50,000.00 49,900.00 49,900.00 0.0M
2023-07-11 49,900.00 50,300.00 49,800.00 49,850.00 0.0M
2023-07-10 50,000.00 50,000.00 49,700.00 50,000.00 0.0M
2023-07-07 49,800.00 50,100.00 49,700.00 50,100.00 0.0M
2023-07-06 50,200.00 50,400.00 49,950.00 50,100.00 0.0M
2023-07-05 50,600.00 50,600.00 50,100.00 50,200.00 0.0M
2023-07-04 50,600.00 50,600.00 50,000.00 50,600.00 0.0M
2023-07-03 51,000.00 51,000.00 50,100.00 50,500.00 0.0M
2023-06-30 50,200.00 50,800.00 50,100.00 50,600.00 0.0M
2023-06-29 50,800.00 51,200.00 50,100.00 50,300.00 0.0M
2023-06-28 51,100.00 51,100.00 50,600.00 50,800.00 0.0M
2023-06-27 50,600.00 51,100.00 50,500.00 51,100.00 0.0M
2023-06-26 50,100.00 50,800.00 50,000.00 50,300.00 0.0M
2023-06-23 50,700.00 51,000.00 50,100.00 50,100.00 0.0M
2023-06-22 50,200.00 50,900.00 50,200.00 50,300.00 0.0M
2023-06-21 51,300.00 51,300.00 50,500.00 50,500.00 0.0M
2023-06-20 50,500.00 51,600.00 50,500.00 50,800.00 0.0M
2023-06-19 50,500.00 51,100.00 50,500.00 50,800.00 0.0M
2023-06-16 50,500.00 51,000.00 50,200.00 50,500.00 0.0M
2023-06-15 50,500.00 50,600.00 50,300.00 50,300.00 0.0M
2023-06-14 50,600.00 50,700.00 50,300.00 50,500.00 0.0M
2023-06-13 50,900.00 51,200.00 50,600.00 50,600.00 0.0M
2023-06-12 50,400.00 51,300.00 50,400.00 51,300.00 0.0M
2023-06-09 50,400.00 51,100.00 50,400.00 50,800.00 0.0M
2023-06-08 50,700.00 50,800.00 50,400.00 50,600.00 0.0M
2023-06-07 51,300.00 51,400.00 50,800.00 50,800.00 0.0M
2023-06-05 51,300.00 51,300.00 50,700.00 50,800.00 0.0M
2023-06-02 50,600.00 50,800.00 50,600.00 50,700.00 0.0M
2023-06-01 50,600.00 51,300.00 50,500.00 50,500.00 0.0M
2023-05-31 50,900.00 51,000.00 50,200.00 50,500.00 0.0M
2023-05-30 50,900.00 51,300.00 50,500.00 50,700.00 0.0M
2023-05-26 50,900.00 51,100.00 50,800.00 50,800.00 0.0M
2023-05-25 50,700.00 51,000.00 50,300.00 50,900.00 0.0M
2023-05-24 50,600.00 51,000.00 50,100.00 50,800.00 0.0M
2023-05-23 51,400.00 51,600.00 50,500.00 50,600.00 0.0M
2023-05-22 50,900.00 51,900.00 50,300.00 51,100.00 0.0M
2023-05-19 50,800.00 51,800.00 50,400.00 50,900.00 0.0M
2023-05-18 51,900.00 51,900.00 50,700.00 51,000.00 0.0M
2023-05-17 50,800.00 52,300.00 50,500.00 51,900.00 0.0M
2023-05-16 49,400.00 51,100.00 49,400.00 50,800.00 0.0M
2023-05-15 50,300.00 50,300.00 49,000.00 49,200.00 0.0M
2023-05-12 50,000.00 50,000.00 49,550.00 49,550.00 0.0M
2023-05-11 50,300.00 50,300.00 49,700.00 49,800.00 0.0M
2023-05-10 50,300.00 50,300.00 49,700.00 49,800.00 0.0M
2023-05-09 50,400.00 50,400.00 49,700.00 49,700.00 0.0M
2023-05-08 49,700.00 50,400.00 49,700.00 49,900.00 0.0M
2023-05-04 49,550.00 49,850.00 49,550.00 49,700.00 0.0M
2023-05-03 49,900.00 50,100.00 49,850.00 49,850.00 0.0M
2023-05-02 50,300.00 50,600.00 49,900.00 49,900.00 0.0M
2023-04-28 50,100.00 50,800.00 50,000.00 50,300.00 0.0M
2023-04-27 50,300.00 50,700.00 50,000.00 50,000.00 0.0M
2023-04-26 49,850.00 50,400.00 49,800.00 50,400.00 0.0M
2023-04-25 50,600.00 51,100.00 50,000.00 50,200.00 0.0M
2023-04-24 50,800.00 50,800.00 50,000.00 50,600.00 0.0M
2023-04-21 50,600.00 51,000.00 50,300.00 50,800.00 0.0M
2023-04-20 50,500.00 51,200.00 50,500.00 51,100.00 0.0M
2023-04-19 50,500.00 50,900.00 50,000.00 50,500.00 0.0M
2023-04-18 51,300.00 51,300.00 50,400.00 50,500.00 0.0M
2023-04-17 51,000.00 51,900.00 50,600.00 50,600.00 0.0M
2023-04-14 51,500.00 51,600.00 50,600.00 51,000.00 0.0M
2023-04-13 51,000.00 51,200.00 50,800.00 51,000.00 0.0M
2023-04-12 50,700.00 51,200.00 50,400.00 50,500.00 0.0M
2023-04-11 51,600.00 51,600.00 50,600.00 50,600.00 0.0M
2023-04-10 51,900.00 51,900.00 51,100.00 51,100.00 0.0M
2023-04-07 51,500.00 51,900.00 51,500.00 51,500.00 0.0M
2023-04-06 51,800.00 52,700.00 51,200.00 51,500.00 0.0M
2023-04-05 51,200.00 51,700.00 51,200.00 51,200.00 0.0M
2023-04-04 51,800.00 51,800.00 51,000.00 51,500.00 0.0M
2023-04-03 51,500.00 51,900.00 50,700.00 51,700.00 0.0M
2023-03-31 51,300.00 52,400.00 51,000.00 51,500.00 0.0M
2023-03-30 51,000.00 51,300.00 51,000.00 51,000.00 0.0M
2023-03-29 51,000.00 51,000.00 50,900.00 51,000.00 0.0M
2023-03-28 50,900.00 51,000.00 50,900.00 51,000.00 0.0M
2023-03-27 50,900.00 51,000.00 50,600.00 50,900.00 0.0M
2023-03-24 50,500.00 50,900.00 50,400.00 50,900.00 0.0M
2023-03-23 50,800.00 50,900.00 50,300.00 50,300.00 0.0M
2023-03-22 50,800.00 50,900.00 50,800.00 50,800.00 0.0M
2023-03-21 50,600.00 50,900.00 50,600.00 50,800.00 0.0M
2023-03-20 50,600.00 50,900.00 50,600.00 50,600.00 0.0M
2023-03-17 50,700.00 50,800.00 50,600.00 50,600.00 0.0M
2023-03-16 50,700.00 50,800.00 50,600.00 50,600.00 0.0M
2023-03-15 50,600.00 51,000.00 50,600.00 50,600.00 0.0M
2023-03-14 50,800.00 50,800.00 49,900.00 50,600.00 0.0M
2023-03-13 51,000.00 51,400.00 50,400.00 50,600.00 0.0M
2023-03-10 51,200.00 52,000.00 51,100.00 52,000.00 0.0M
2023-03-09 51,400.00 51,800.00 51,000.00 51,700.00 0.0M
2023-03-08 51,900.00 51,900.00 51,000.00 51,200.00 0.0M
2023-03-07 50,800.00 51,800.00 50,800.00 51,800.00 0.0M
2023-03-06 51,000.00 51,600.00 50,800.00 51,000.00 0.0M
2023-03-03 51,500.00 51,500.00 50,900.00 51,000.00 0.0M
2023-03-02 51,300.00 51,500.00 51,000.00 51,400.00 0.0M
2023-02-28 50,900.00 51,400.00 50,900.00 51,300.00 0.0M
2023-02-27 50,700.00 51,500.00 50,700.00 50,800.00 0.0M
2023-02-24 50,700.00 51,000.00 50,600.00 50,700.00 0.0M
2023-02-23 50,900.00 51,200.00 50,600.00 50,600.00 0.0M
2023-02-22 50,700.00 50,900.00 50,600.00 50,700.00 0.0M
2023-02-21 51,000.00 51,100.00 50,600.00 50,600.00 0.0M
2023-02-20 50,800.00 51,000.00 50,500.00 50,600.00 0.0M
2023-02-17 51,000.00 51,000.00 50,600.00 50,700.00 0.0M
2023-02-16 50,900.00 51,200.00 50,600.00 51,100.00 0.0M
2023-02-15 51,300.00 51,300.00 50,700.00 50,900.00 0.0M
2023-02-14 51,200.00 51,300.00 50,900.00 51,100.00 0.0M
2023-02-13 50,800.00 51,200.00 50,700.00 51,000.00 0.0M
2023-02-10 51,400.00 51,400.00 50,700.00 50,700.00 0.0M
2023-02-09 51,600.00 51,600.00 51,200.00 51,400.00 0.0M
2023-02-08 51,000.00 51,600.00 50,700.00 51,600.00 0.0M
2023-02-07 50,600.00 51,000.00 50,600.00 51,000.00 0.0M
2023-02-06 50,900.00 51,200.00 50,800.00 51,000.00 0.0M
2023-02-03 51,100.00 51,200.00 50,900.00 50,900.00 0.0M
2023-02-02 51,000.00 51,200.00 50,900.00 51,100.00 0.0M
2023-02-01 51,100.00 51,100.00 50,500.00 50,800.00 0.0M
2023-01-31 50,900.00 51,000.00 50,600.00 50,900.00 0.0M
2023-01-30 51,200.00 51,200.00 50,600.00 51,000.00 0.0M
2023-01-27 51,100.00 51,200.00 50,800.00 50,900.00 0.0M
2023-01-26 51,200.00 51,200.00 50,600.00 51,100.00 0.0M
2023-01-25 51,500.00 51,500.00 50,800.00 50,800.00 0.0M
2023-01-20 51,200.00 51,500.00 50,900.00 51,400.00 0.0M
2023-01-19 50,900.00 51,200.00 50,900.00 51,200.00 0.0M
2023-01-18 51,100.00 51,200.00 50,600.00 50,900.00 0.0M
2023-01-17 50,700.00 51,100.00 50,500.00 50,600.00 0.0M
2023-01-16 51,100.00 51,200.00 50,600.00 51,000.00 0.0M
2023-01-13 50,900.00 51,200.00 50,900.00 51,100.00 0.0M
2023-01-12 50,900.00 51,000.00 50,700.00 50,800.00 0.0M
2023-01-11 50,800.00 50,800.00 50,300.00 50,700.00 0.0M
2023-01-10 51,300.00 51,300.00 50,400.00 50,800.00 0.0M
2023-01-09 51,300.00 51,400.00 51,100.00 51,400.00 0.0M
2023-01-06 52,300.00 52,300.00 51,300.00 51,300.00 0.0M
2023-01-05 52,400.00 52,500.00 51,800.00 51,800.00 0.0M
2023-01-04 52,700.00 52,700.00 51,800.00 52,100.00 0.0M
2023-01-03 52,400.00 52,700.00 51,500.00 52,700.00 0.0M
2023-01-02 52,400.00 52,800.00 51,800.00 52,200.00 0.0M