삼양사우 (145995)

145995
🏛️ 대한민국 →
35,900.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 29,800.00 29,800.00 29,450.00 29,500.00 0.0M
2022-12-28 30,000.00 30,000.00 29,650.00 29,800.00 0.0M
2022-12-27 30,600.00 30,600.00 30,400.00 30,400.00 0.0M
2022-12-26 30,150.00 30,600.00 30,150.00 30,600.00 0.0M
2022-12-23 30,550.00 30,550.00 30,450.00 30,450.00 0.0M
2022-12-22 30,550.00 30,550.00 30,500.00 30,550.00 0.0M
2022-12-21 30,400.00 30,500.00 30,300.00 30,500.00 0.0M
2022-12-20 30,600.00 30,600.00 30,150.00 30,400.00 0.0M
2022-12-19 30,100.00 30,450.00 30,100.00 30,400.00 0.0M
2022-12-16 30,100.00 30,200.00 30,100.00 30,100.00 0.0M
2022-12-15 30,550.00 30,550.00 30,200.00 30,350.00 0.0M
2022-12-14 30,450.00 30,700.00 30,450.00 30,600.00 0.0M
2022-12-13 31,350.00 31,350.00 27,150.00 30,450.00 0.0M
2022-12-12 31,600.00 31,600.00 31,300.00 31,450.00 0.0M
2022-12-09 31,550.00 31,850.00 31,550.00 31,600.00 0.0M
2022-12-08 31,700.00 31,700.00 31,400.00 31,550.00 0.0M
2022-12-07 31,850.00 31,850.00 31,700.00 31,700.00 0.0M
2022-12-06 32,150.00 32,200.00 31,800.00 31,850.00 0.0M
2022-12-05 33,300.00 33,300.00 31,900.00 32,200.00 0.0M
2022-12-02 32,600.00 33,000.00 32,600.00 33,000.00 0.0M
2022-12-01 31,100.00 32,600.00 31,100.00 32,550.00 0.0M
2022-11-30 30,950.00 31,600.00 30,950.00 31,600.00 0.0M
2022-11-29 30,750.00 30,950.00 30,600.00 30,950.00 0.0M
2022-11-28 31,000.00 31,000.00 30,750.00 30,750.00 0.0M
2022-11-25 31,050.00 31,200.00 31,000.00 31,000.00 0.0M
2022-11-24 30,850.00 31,100.00 30,850.00 31,000.00 0.0M
2022-11-23 30,750.00 31,850.00 30,750.00 30,900.00 0.0M
2022-11-22 30,650.00 30,900.00 30,650.00 30,750.00 0.0M
2022-11-21 31,050.00 31,150.00 31,050.00 31,050.00 0.0M
2022-11-18 31,100.00 31,300.00 31,100.00 31,250.00 0.0M
2022-11-17 31,600.00 31,650.00 31,600.00 31,650.00 0.0M
2022-11-16 31,000.00 31,600.00 30,950.00 31,600.00 0.0M
2022-11-15 31,050.00 31,150.00 30,800.00 31,150.00 0.0M
2022-11-14 31,200.00 31,200.00 30,650.00 31,050.00 0.0M
2022-11-11 30,800.00 31,000.00 30,700.00 30,950.00 0.0M
2022-11-10 30,550.00 30,750.00 30,500.00 30,750.00 0.0M
2022-11-09 30,550.00 30,600.00 30,300.00 30,550.00 0.0M
2022-11-08 30,150.00 30,550.00 29,750.00 30,300.00 0.0M
2022-11-07 31,100.00 31,100.00 30,500.00 30,500.00 0.0M
2022-11-04 30,550.00 31,100.00 30,550.00 31,100.00 0.0M
2022-11-03 31,200.00 34,900.00 31,200.00 31,400.00 0.0M
2022-11-02 31,300.00 31,300.00 31,300.00 31,300.00 0.0M
2022-11-01 30,650.00 31,350.00 30,650.00 31,300.00 0.0M
2022-10-31 30,350.00 31,400.00 30,350.00 31,250.00 0.0M
2022-10-28 30,050.00 30,800.00 30,050.00 30,800.00 0.0M
2022-10-27 31,300.00 31,500.00 31,100.00 31,150.00 0.0M
2022-10-26 31,600.00 31,600.00 31,500.00 31,500.00 0.0M
2022-10-25 30,250.00 31,500.00 30,250.00 31,300.00 0.0M
2022-10-24 30,350.00 30,900.00 30,350.00 30,700.00 0.0M
2022-10-21 30,350.00 30,350.00 30,350.00 30,350.00 0.0M
2022-10-20 30,100.00 30,100.00 30,050.00 30,100.00 0.0M
2022-10-19 30,300.00 30,300.00 30,100.00 30,250.00 0.0M
2022-10-18 30,300.00 30,700.00 30,300.00 30,300.00 0.0M
2022-10-17 30,100.00 30,100.00 29,400.00 30,050.00 0.0M
2022-10-14 30,100.00 30,200.00 30,050.00 30,100.00 0.0M
2022-10-13 30,750.00 30,750.00 30,000.00 30,000.00 0.0M
2022-10-12 30,750.00 30,750.00 30,750.00 30,750.00 0.0M
2022-10-11 31,050.00 31,050.00 30,750.00 30,750.00 0.0M
2022-10-07 30,750.00 31,050.00 30,700.00 31,050.00 0.0M
2022-10-06 30,600.00 31,100.00 30,600.00 30,900.00 0.0M
2022-10-05 31,000.00 31,000.00 30,600.00 30,600.00 0.0M
2022-10-04 30,350.00 31,150.00 30,350.00 31,150.00 0.0M
2022-09-30 29,300.00 30,600.00 29,300.00 30,400.00 0.0M
2022-09-29 29,350.00 29,950.00 29,200.00 29,950.00 0.0M
2022-09-28 30,000.00 30,000.00 29,300.00 29,300.00 0.0M
2022-09-27 30,000.00 30,000.00 29,550.00 30,000.00 0.0M
2022-09-26 30,400.00 30,400.00 30,000.00 30,000.00 0.0M
2022-09-23 31,650.00 31,650.00 31,100.00 31,100.00 0.0M
2022-09-22 31,100.00 31,700.00 31,050.00 31,650.00 0.0M
2022-09-21 31,700.00 31,700.00 31,100.00 31,650.00 0.0M
2022-09-20 31,500.00 31,800.00 31,500.00 31,750.00 0.0M
2022-09-19 31,050.00 31,300.00 31,050.00 31,300.00 0.0M
2022-09-16 31,900.00 31,900.00 31,700.00 31,750.00 0.0M
2022-09-15 32,000.00 32,000.00 31,900.00 31,900.00 0.0M
2022-09-14 31,900.00 31,900.00 31,300.00 31,800.00 0.0M
2022-09-13 31,600.00 32,050.00 31,600.00 32,000.00 0.0M
2022-09-08 31,700.00 31,800.00 31,700.00 31,800.00 0.0M
2022-09-07 32,150.00 32,150.00 31,600.00 31,600.00 0.0M
2022-09-06 32,400.00 32,400.00 32,350.00 32,350.00 0.0M
2022-09-05 32,400.00 32,400.00 32,200.00 32,200.00 0.0M
2022-09-02 33,050.00 33,300.00 32,250.00 32,400.00 0.0M
2022-09-01 33,150.00 33,150.00 33,050.00 33,050.00 0.0M
2022-08-31 33,150.00 33,200.00 33,000.00 33,150.00 0.0M
2022-08-30 32,900.00 33,200.00 32,900.00 33,200.00 0.0M
2022-08-29 32,800.00 33,200.00 32,800.00 32,900.00 0.0M
2022-08-26 33,400.00 33,700.00 33,250.00 33,700.00 0.0M
2022-08-25 33,150.00 33,450.00 33,150.00 33,400.00 0.0M
2022-08-24 33,000.00 33,250.00 32,750.00 33,150.00 0.0M
2022-08-23 34,000.00 34,000.00 33,000.00 33,000.00 0.0M
2022-08-22 34,700.00 35,200.00 34,000.00 34,000.00 0.0M
2022-08-19 35,700.00 35,700.00 35,000.00 35,000.00 0.0M
2022-08-18 35,450.00 35,600.00 35,400.00 35,600.00 0.0M
2022-08-17 35,750.00 35,750.00 35,450.00 35,450.00 0.0M
2022-08-16 35,350.00 35,500.00 35,350.00 35,400.00 0.0M
2022-08-12 34,950.00 35,350.00 34,950.00 35,350.00 0.0M
2022-08-11 34,900.00 34,900.00 34,850.00 34,850.00 0.0M
2022-08-10 34,750.00 35,400.00 34,700.00 34,700.00 0.0M
2022-08-09 35,100.00 35,100.00 34,450.00 34,750.00 0.0M
2022-08-08 35,150.00 35,150.00 35,000.00 35,100.00 0.0M
2022-08-05 35,100.00 35,200.00 35,000.00 35,150.00 0.0M
2022-08-04 35,400.00 35,400.00 34,700.00 35,000.00 0.0M
2022-08-03 35,800.00 35,800.00 35,150.00 35,350.00 0.0M
2022-08-02 34,900.00 34,900.00 33,500.00 34,350.00 0.0M
2022-08-01 34,100.00 34,900.00 33,950.00 34,900.00 0.0M
2022-07-29 33,400.00 33,950.00 33,400.00 33,950.00 0.0M
2022-07-28 33,250.00 34,000.00 33,250.00 33,900.00 0.0M
2022-07-27 33,500.00 33,800.00 33,500.00 33,800.00 0.0M
2022-07-26 33,050.00 33,500.00 33,050.00 33,500.00 0.0M
2022-07-25 34,000.00 34,000.00 33,500.00 33,500.00 0.0M
2022-07-22 33,200.00 34,000.00 33,200.00 34,000.00 0.0M
2022-07-21 33,800.00 33,800.00 33,300.00 33,550.00 0.0M
2022-07-20 34,000.00 34,000.00 33,300.00 33,800.00 0.0M
2022-07-19 33,000.00 33,050.00 32,750.00 32,900.00 0.0M
2022-07-18 33,400.00 33,400.00 33,300.00 33,400.00 0.0M
2022-07-15 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2022-07-14 33,500.00 33,500.00 33,400.00 33,450.00 0.0M
2022-07-13 32,050.00 33,250.00 32,050.00 33,150.00 0.0M
2022-07-12 33,100.00 34,150.00 33,100.00 33,850.00 0.0M
2022-07-11 35,700.00 35,700.00 33,700.00 34,250.00 0.0M
2022-07-08 32,800.00 32,900.00 32,800.00 32,800.00 0.0M
2022-07-07 32,300.00 32,800.00 31,900.00 32,800.00 0.0M
2022-07-06 32,000.00 32,100.00 32,000.00 32,100.00 0.0M
2022-07-05 31,150.00 32,100.00 31,150.00 32,100.00 0.0M
2022-07-04 32,450.00 32,450.00 32,000.00 32,000.00 0.0M
2022-07-01 33,250.00 33,250.00 32,000.00 32,450.00 0.0M
2022-06-30 33,450.00 33,450.00 33,250.00 33,250.00 0.0M
2022-06-29 33,800.00 33,800.00 33,200.00 33,200.00 0.0M
2022-06-28 33,500.00 34,000.00 33,000.00 33,850.00 0.0M
2022-06-27 33,050.00 33,400.00 33,050.00 33,400.00 0.0M
2022-06-24 32,200.00 33,050.00 32,200.00 33,050.00 0.0M
2022-06-23 33,550.00 33,550.00 32,200.00 32,800.00 0.0M
2022-06-22 34,850.00 34,850.00 34,050.00 34,200.00 0.0M
2022-06-21 35,400.00 35,400.00 34,800.00 34,800.00 0.0M
2022-06-20 36,550.00 36,550.00 35,350.00 35,350.00 0.0M
2022-06-17 37,550.00 37,550.00 37,000.00 37,150.00 0.0M
2022-06-16 37,450.00 37,550.00 37,200.00 37,550.00 0.0M
2022-06-15 38,100.00 38,100.00 37,250.00 37,250.00 0.0M
2022-06-14 38,100.00 38,100.00 37,250.00 37,550.00 0.0M
2022-06-13 39,000.00 39,200.00 38,600.00 38,600.00 0.0M
2022-06-10 39,250.00 39,250.00 39,250.00 39,250.00 0.0M
2022-06-09 39,300.00 39,450.00 39,250.00 39,250.00 0.0M
2022-06-08 39,400.00 39,500.00 39,300.00 39,450.00 0.0M
2022-06-07 40,100.00 40,100.00 39,400.00 39,400.00 0.0M
2022-06-03 40,000.00 40,000.00 39,600.00 39,900.00 0.0M
2022-06-02 39,350.00 39,750.00 39,350.00 39,750.00 0.0M
2022-05-31 39,950.00 40,050.00 39,550.00 39,550.00 0.0M
2022-05-30 40,200.00 40,200.00 39,300.00 40,100.00 0.0M
2022-05-27 40,500.00 40,500.00 39,500.00 39,500.00 0.0M
2022-05-26 39,650.00 39,650.00 39,250.00 39,400.00 0.0M
2022-05-25 41,800.00 41,800.00 39,600.00 39,600.00 0.0M
2022-05-24 40,000.00 40,000.00 39,400.00 39,400.00 0.0M
2022-05-23 39,450.00 40,000.00 39,450.00 40,000.00 0.0M
2022-05-20 39,550.00 40,100.00 39,500.00 39,800.00 0.0M
2022-05-19 40,800.00 40,800.00 39,150.00 39,550.00 0.0M
2022-05-18 40,100.00 40,850.00 40,100.00 40,800.00 0.0M
2022-05-17 40,900.00 40,900.00 40,550.00 40,550.00 0.0M
2022-05-16 41,900.00 41,900.00 40,250.00 40,300.00 0.0M
2022-05-13 39,300.00 39,650.00 39,150.00 39,200.00 0.0M
2022-05-12 39,200.00 40,000.00 39,200.00 40,000.00 0.0M
2022-05-11 39,800.00 39,800.00 39,400.00 39,700.00 0.0M
2022-05-10 39,850.00 39,900.00 39,600.00 39,800.00 0.0M
2022-05-09 40,500.00 41,000.00 39,550.00 40,550.00 0.0M
2022-05-06 40,100.00 40,100.00 39,800.00 40,100.00 0.0M
2022-05-04 40,950.00 40,950.00 40,100.00 40,100.00 0.0M
2022-05-03 41,100.00 41,250.00 40,950.00 40,950.00 0.0M
2022-05-02 40,950.00 41,950.00 40,500.00 41,300.00 0.0M
2022-04-29 40,950.00 40,950.00 40,350.00 40,950.00 0.0M
2022-04-28 41,400.00 41,400.00 40,500.00 40,950.00 0.0M
2022-04-27 42,350.00 42,350.00 41,100.00 41,150.00 0.0M
2022-04-26 42,450.00 45,700.00 42,450.00 42,800.00 0.0M
2022-04-25 41,600.00 44,450.00 41,600.00 43,000.00 0.0M
2022-04-22 41,650.00 43,000.00 41,400.00 43,000.00 0.0M
2022-04-21 42,650.00 42,650.00 40,550.00 40,950.00 0.0M
2022-04-20 40,450.00 47,300.00 40,350.00 42,700.00 0.0M
2022-04-19 40,000.00 40,400.00 40,000.00 40,300.00 0.0M
2022-04-18 37,600.00 39,800.00 37,600.00 39,800.00 0.0M
2022-04-15 37,700.00 37,900.00 37,600.00 37,600.00 0.0M
2022-04-14 37,900.00 37,950.00 37,900.00 37,900.00 0.0M
2022-04-13 38,000.00 38,000.00 37,650.00 37,650.00 0.0M
2022-04-12 38,300.00 38,300.00 37,800.00 37,850.00 0.0M
2022-04-11 38,300.00 38,300.00 37,800.00 37,800.00 0.0M
2022-04-08 37,950.00 38,300.00 37,950.00 38,200.00 0.0M
2022-04-07 38,000.00 38,000.00 37,450.00 37,950.00 0.0M
2022-04-06 38,050.00 38,050.00 37,900.00 38,000.00 0.0M
2022-04-05 37,700.00 38,000.00 37,700.00 38,000.00 0.0M
2022-04-04 37,400.00 37,750.00 37,400.00 37,650.00 0.0M
2022-04-01 37,250.00 37,400.00 37,100.00 37,350.00 0.0M
2022-03-31 36,800.00 37,200.00 36,800.00 37,200.00 0.0M
2022-03-30 37,050.00 37,200.00 37,000.00 37,200.00 0.0M
2022-03-29 37,100.00 37,100.00 37,000.00 37,000.00 0.0M
2022-03-28 37,150.00 37,150.00 36,900.00 37,100.00 0.0M
2022-03-25 37,550.00 37,550.00 37,000.00 37,150.00 0.0M
2022-03-24 37,600.00 37,600.00 37,400.00 37,550.00 0.0M
2022-03-23 38,300.00 38,300.00 37,000.00 37,600.00 0.0M
2022-03-22 37,700.00 37,700.00 37,300.00 37,650.00 0.0M
2022-03-21 37,600.00 37,700.00 37,400.00 37,700.00 0.0M
2022-03-18 37,600.00 37,600.00 37,550.00 37,600.00 0.0M
2022-03-17 37,950.00 37,950.00 37,500.00 37,550.00 0.0M
2022-03-16 37,750.00 37,750.00 37,550.00 37,550.00 0.0M
2022-03-15 37,500.00 37,750.00 37,500.00 37,750.00 0.0M
2022-03-14 37,500.00 37,500.00 37,100.00 37,500.00 0.0M
2022-03-11 37,150.00 38,000.00 37,150.00 37,500.00 0.0M
2022-03-10 36,400.00 36,950.00 36,400.00 36,900.00 0.0M
2022-03-08 36,750.00 36,750.00 36,400.00 36,400.00 0.0M
2022-03-07 37,200.00 37,200.00 36,800.00 36,800.00 0.0M
2022-03-04 37,800.00 37,800.00 37,250.00 37,600.00 0.0M
2022-03-03 37,000.00 37,800.00 37,000.00 37,800.00 0.0M
2022-03-02 36,900.00 38,300.00 36,900.00 37,700.00 0.0M
2022-02-28 36,400.00 36,900.00 36,400.00 36,900.00 0.0M
2022-02-25 37,000.00 37,750.00 36,900.00 36,900.00 0.0M
2022-02-24 36,600.00 36,600.00 36,300.00 36,300.00 0.0M
2022-02-23 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2022-02-22 36,900.00 37,200.00 36,600.00 36,600.00 0.0M
2022-02-21 37,400.00 37,400.00 37,300.00 37,300.00 0.0M
2022-02-18 37,100.00 37,100.00 37,050.00 37,050.00 0.0M
2022-02-17 37,300.00 37,300.00 36,900.00 37,100.00 0.0M
2022-02-16 37,250.00 37,250.00 37,050.00 37,200.00 0.0M
2022-02-15 37,550.00 37,550.00 36,950.00 37,000.00 0.0M
2022-02-14 37,650.00 37,650.00 37,150.00 37,600.00 0.0M
2022-02-11 37,300.00 37,850.00 37,300.00 37,550.00 0.0M
2022-02-10 37,800.00 37,800.00 37,200.00 37,500.00 0.0M
2022-02-09 37,200.00 37,600.00 37,200.00 37,550.00 0.0M
2022-02-08 37,650.00 37,650.00 37,300.00 37,300.00 0.0M
2022-02-07 37,600.00 37,700.00 37,600.00 37,650.00 0.0M
2022-02-04 37,200.00 37,700.00 37,200.00 37,600.00 0.0M
2022-02-03 37,800.00 37,800.00 37,200.00 37,200.00 0.0M
2022-01-28 36,150.00 36,850.00 36,150.00 36,850.00 0.0M
2022-01-27 37,000.00 37,000.00 36,150.00 36,400.00 0.0M
2022-01-26 37,200.00 37,200.00 36,400.00 37,000.00 0.0M
2022-01-25 38,400.00 38,400.00 37,250.00 37,250.00 0.0M
2022-01-24 39,500.00 39,500.00 38,450.00 38,500.00 0.0M
2022-01-21 38,900.00 40,000.00 38,900.00 39,500.00 0.0M
2022-01-20 39,400.00 40,000.00 39,000.00 40,000.00 0.0M
2022-01-19 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2022-01-18 39,500.00 39,500.00 39,000.00 39,000.00 0.0M
2022-01-17 39,900.00 39,900.00 39,150.00 39,450.00 0.0M
2022-01-14 39,800.00 39,900.00 39,700.00 39,900.00 0.0M
2022-01-13 39,050.00 39,400.00 39,050.00 39,350.00 0.0M
2022-01-12 39,550.00 39,700.00 39,300.00 39,700.00 0.0M
2022-01-11 39,750.00 39,750.00 39,200.00 39,550.00 0.0M
2022-01-10 39,500.00 39,800.00 39,500.00 39,750.00 0.0M
2022-01-07 39,700.00 39,800.00 39,500.00 39,500.00 0.0M
2022-01-06 39,600.00 39,850.00 39,150.00 39,850.00 0.0M
2022-01-05 39,750.00 39,750.00 39,350.00 39,550.00 0.0M
2022-01-04 40,100.00 40,100.00 40,100.00 40,100.00 0.0M
2022-01-03 40,800.00 40,800.00 40,000.00 40,100.00 0.0M