삼양홀딩스우 (000075)

000075
🏛️ 대한민국 →
83,500.00
마지막 업데이트: 2025-08-19
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 55,300.00 55,500.00 55,100.00 55,500.00 0.0M
2022-12-28 56,200.00 56,200.00 55,200.00 55,600.00 0.0M
2022-12-27 56,300.00 57,300.00 56,000.00 57,300.00 0.0M
2022-12-26 56,600.00 56,800.00 56,300.00 56,800.00 0.0M
2022-12-23 57,500.00 57,500.00 56,500.00 57,000.00 0.0M
2022-12-22 57,200.00 57,200.00 57,000.00 57,100.00 0.0M
2022-12-21 57,200.00 57,200.00 56,800.00 57,100.00 0.0M
2022-12-20 57,600.00 57,900.00 57,200.00 57,200.00 0.0M
2022-12-19 58,500.00 58,600.00 57,000.00 57,800.00 0.0M
2022-12-16 57,900.00 57,900.00 57,500.00 57,900.00 0.0M
2022-12-15 57,500.00 58,000.00 57,000.00 57,900.00 0.0M
2022-12-14 57,000.00 57,100.00 56,100.00 57,000.00 0.0M
2022-12-13 57,400.00 57,400.00 56,600.00 56,700.00 0.0M
2022-12-12 57,200.00 57,200.00 56,400.00 57,100.00 0.0M
2022-12-09 56,800.00 57,000.00 56,100.00 56,900.00 0.0M
2022-12-08 57,700.00 57,700.00 56,300.00 57,000.00 0.0M
2022-12-07 57,900.00 57,900.00 56,800.00 57,100.00 0.0M
2022-12-06 57,600.00 58,000.00 57,600.00 57,900.00 0.0M
2022-12-05 58,400.00 58,400.00 57,000.00 58,300.00 0.0M
2022-12-02 58,000.00 58,300.00 57,900.00 58,300.00 0.0M
2022-12-01 56,900.00 57,400.00 56,800.00 57,400.00 0.0M
2022-11-30 56,000.00 56,800.00 56,000.00 56,800.00 0.0M
2022-11-29 55,600.00 56,000.00 55,400.00 56,000.00 0.0M
2022-11-28 56,800.00 56,800.00 55,600.00 56,000.00 0.0M
2022-11-25 56,800.00 56,800.00 55,900.00 56,500.00 0.0M
2022-11-24 56,600.00 56,600.00 55,800.00 56,400.00 0.0M
2022-11-23 56,200.00 56,200.00 56,100.00 56,100.00 0.0M
2022-11-22 56,700.00 56,700.00 55,800.00 56,100.00 0.0M
2022-11-21 57,600.00 57,600.00 56,500.00 56,700.00 0.0M
2022-11-18 57,900.00 57,900.00 56,500.00 56,800.00 0.0M
2022-11-17 57,000.00 57,100.00 56,700.00 56,800.00 0.0M
2022-11-16 57,800.00 57,800.00 56,200.00 57,000.00 0.0M
2022-11-15 55,500.00 56,200.00 55,500.00 56,200.00 0.0M
2022-11-14 57,000.00 57,000.00 56,500.00 56,500.00 0.0M
2022-11-11 56,400.00 56,400.00 56,000.00 56,300.00 0.0M
2022-11-10 56,300.00 56,400.00 55,200.00 56,400.00 0.0M
2022-11-09 55,900.00 56,300.00 55,800.00 56,300.00 0.0M
2022-11-08 56,700.00 56,700.00 55,100.00 55,900.00 0.0M
2022-11-07 57,200.00 57,200.00 55,500.00 56,900.00 0.0M
2022-11-04 57,100.00 57,100.00 56,500.00 57,000.00 0.0M
2022-11-03 57,000.00 57,000.00 56,500.00 56,500.00 0.0M
2022-11-02 57,000.00 57,600.00 56,500.00 56,500.00 0.0M
2022-11-01 57,900.00 57,900.00 56,900.00 57,400.00 0.0M
2022-10-31 57,700.00 57,700.00 57,700.00 57,700.00 0.0M
2022-10-28 57,800.00 57,800.00 57,700.00 57,700.00 0.0M
2022-10-27 57,900.00 57,900.00 57,800.00 57,800.00 0.0M
2022-10-26 59,500.00 59,500.00 57,300.00 57,800.00 0.0M
2022-10-25 58,900.00 58,900.00 58,100.00 58,900.00 0.0M
2022-10-24 58,200.00 58,200.00 58,100.00 58,200.00 0.0M
2022-10-21 58,600.00 58,600.00 57,100.00 58,200.00 0.0M
2022-10-20 58,000.00 58,000.00 57,100.00 57,500.00 0.0M
2022-10-19 59,300.00 59,300.00 57,600.00 57,700.00 0.0M
2022-10-18 57,700.00 57,700.00 57,700.00 57,700.00 0.0M
2022-10-17 57,700.00 57,700.00 57,700.00 57,700.00 0.0M
2022-10-14 57,600.00 57,600.00 57,000.00 57,200.00 0.0M
2022-10-13 58,600.00 58,600.00 56,500.00 57,200.00 0.0M
2022-10-12 59,700.00 59,700.00 57,200.00 57,200.00 0.0M
2022-10-11 59,200.00 59,200.00 58,100.00 58,100.00 0.0M
2022-10-07 60,300.00 60,300.00 58,200.00 58,200.00 0.0M
2022-10-06 59,900.00 59,900.00 58,800.00 59,400.00 0.0M
2022-10-05 61,200.00 61,200.00 58,500.00 58,500.00 0.0M
2022-10-04 59,800.00 59,800.00 59,500.00 59,500.00 0.0M
2022-09-30 59,900.00 59,900.00 58,700.00 58,900.00 0.0M
2022-09-29 59,200.00 59,200.00 57,200.00 59,100.00 0.0M
2022-09-28 59,300.00 59,300.00 58,700.00 59,000.00 0.0M
2022-09-27 59,300.00 59,300.00 59,300.00 59,300.00 0.0M
2022-09-26 59,800.00 59,800.00 56,900.00 59,100.00 0.0M
2022-09-23 57,500.00 60,100.00 57,200.00 60,100.00 0.0M
2022-09-22 58,900.00 58,900.00 57,300.00 57,300.00 0.0M
2022-09-21 60,000.00 60,000.00 58,200.00 59,000.00 0.0M
2022-09-20 58,600.00 60,800.00 58,600.00 59,700.00 0.0M
2022-09-19 59,300.00 59,300.00 58,400.00 58,500.00 0.0M
2022-09-16 59,000.00 59,000.00 58,500.00 58,500.00 0.0M
2022-09-15 60,800.00 60,800.00 58,800.00 59,000.00 0.0M
2022-09-14 59,000.00 59,200.00 58,700.00 58,800.00 0.0M
2022-09-13 59,500.00 59,500.00 59,000.00 59,500.00 0.0M
2022-09-08 59,800.00 59,800.00 59,700.00 59,700.00 0.0M
2022-09-07 60,000.00 60,000.00 59,200.00 59,600.00 0.0M
2022-09-06 59,900.00 59,900.00 59,500.00 59,500.00 0.0M
2022-09-05 60,300.00 60,300.00 59,700.00 59,700.00 0.0M
2022-09-02 59,500.00 60,500.00 59,500.00 59,500.00 0.0M
2022-09-01 60,000.00 60,000.00 59,600.00 59,600.00 0.0M
2022-08-31 59,900.00 59,900.00 59,200.00 59,600.00 0.0M
2022-08-30 59,400.00 59,400.00 59,200.00 59,400.00 0.0M
2022-08-29 59,700.00 59,700.00 58,700.00 59,600.00 0.0M
2022-08-26 60,400.00 60,400.00 59,800.00 59,800.00 0.0M
2022-08-25 59,900.00 60,100.00 59,900.00 60,100.00 0.0M
2022-08-24 60,300.00 60,300.00 59,400.00 59,400.00 0.0M
2022-08-23 60,300.00 60,300.00 59,300.00 60,300.00 0.0M
2022-08-22 58,300.00 60,300.00 58,300.00 60,300.00 0.0M
2022-08-19 60,200.00 60,300.00 59,300.00 60,300.00 0.0M
2022-08-18 60,300.00 60,300.00 59,300.00 60,300.00 0.0M
2022-08-17 60,500.00 60,500.00 60,400.00 60,400.00 0.0M
2022-08-16 60,500.00 60,500.00 60,000.00 60,500.00 0.0M
2022-08-12 59,600.00 60,000.00 59,100.00 60,000.00 0.0M
2022-08-11 59,600.00 59,600.00 59,600.00 59,600.00 0.0M
2022-08-10 59,600.00 59,600.00 59,400.00 59,500.00 0.0M
2022-08-09 59,700.00 59,700.00 59,300.00 59,600.00 0.0M
2022-08-08 59,700.00 59,700.00 59,700.00 59,700.00 0.0M
2022-08-05 59,800.00 59,900.00 59,800.00 59,800.00 0.0M
2022-08-04 60,000.00 60,000.00 59,100.00 59,800.00 0.0M
2022-08-03 60,000.00 60,000.00 59,100.00 60,000.00 0.0M
2022-08-02 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2022-08-01 60,900.00 60,900.00 60,000.00 60,000.00 0.0M
2022-07-29 60,800.00 60,800.00 60,600.00 60,600.00 0.0M
2022-07-28 60,800.00 60,800.00 59,200.00 60,500.00 0.0M
2022-07-27 60,600.00 60,600.00 60,600.00 60,600.00 0.0M
2022-07-26 60,700.00 60,700.00 60,100.00 60,400.00 0.0M
2022-07-25 60,400.00 60,400.00 60,100.00 60,100.00 0.0M
2022-07-22 60,600.00 60,600.00 60,400.00 60,400.00 0.0M
2022-07-21 59,800.00 60,000.00 59,800.00 60,000.00 0.0M
2022-07-20 60,200.00 60,200.00 59,300.00 59,900.00 0.0M
2022-07-19 60,200.00 60,200.00 60,000.00 60,000.00 0.0M
2022-07-18 59,900.00 60,000.00 59,900.00 60,000.00 0.0M
2022-07-15 59,000.00 60,100.00 59,000.00 60,100.00 0.0M
2022-07-14 60,400.00 60,400.00 58,600.00 59,600.00 0.0M
2022-07-13 59,600.00 59,900.00 59,000.00 59,900.00 0.0M
2022-07-12 60,900.00 60,900.00 59,200.00 60,000.00 0.0M
2022-07-11 60,600.00 60,600.00 58,700.00 60,400.00 0.0M
2022-07-08 60,100.00 60,400.00 59,300.00 60,000.00 0.0M
2022-07-07 58,500.00 60,300.00 58,300.00 59,500.00 0.0M
2022-07-06 57,200.00 58,200.00 57,100.00 58,200.00 0.0M
2022-07-05 57,900.00 58,100.00 57,900.00 58,100.00 0.0M
2022-07-04 57,800.00 57,800.00 56,700.00 57,800.00 0.0M
2022-07-01 59,200.00 59,200.00 57,500.00 57,500.00 0.0M
2022-06-30 58,800.00 58,800.00 58,700.00 58,700.00 0.0M
2022-06-29 57,200.00 58,300.00 57,200.00 58,300.00 0.0M
2022-06-28 58,200.00 58,200.00 58,200.00 58,200.00 0.0M
2022-06-27 57,600.00 57,800.00 57,300.00 57,800.00 0.0M
2022-06-24 57,500.00 57,500.00 57,300.00 57,300.00 0.0M
2022-06-23 57,800.00 58,300.00 57,600.00 57,600.00 0.0M
2022-06-22 59,900.00 59,900.00 57,900.00 57,900.00 0.0M
2022-06-21 59,700.00 59,700.00 59,400.00 59,400.00 0.0M
2022-06-20 60,700.00 60,700.00 59,500.00 59,600.00 0.0M
2022-06-17 61,800.00 61,800.00 60,900.00 61,300.00 0.0M
2022-06-16 62,000.00 62,000.00 61,400.00 61,800.00 0.0M
2022-06-15 62,300.00 62,300.00 61,500.00 61,700.00 0.0M
2022-06-14 62,400.00 62,400.00 62,000.00 62,000.00 0.0M
2022-06-13 62,500.00 62,500.00 61,800.00 62,300.00 0.0M
2022-06-10 62,400.00 62,400.00 61,800.00 62,200.00 0.0M
2022-06-09 62,500.00 62,500.00 61,900.00 62,200.00 0.0M
2022-06-08 62,100.00 62,200.00 61,800.00 62,200.00 0.0M
2022-06-07 62,400.00 62,400.00 61,900.00 61,900.00 0.0M
2022-06-03 62,000.00 62,400.00 62,000.00 62,400.00 0.0M
2022-06-02 62,800.00 62,900.00 62,700.00 62,900.00 0.0M
2022-05-31 63,200.00 63,200.00 62,400.00 62,800.00 0.0M
2022-05-30 63,100.00 63,100.00 62,100.00 62,900.00 0.0M
2022-05-27 62,800.00 62,800.00 62,800.00 62,800.00 0.0M
2022-05-26 62,500.00 62,600.00 62,100.00 62,500.00 0.0M
2022-05-25 62,000.00 62,700.00 61,900.00 62,500.00 0.0M
2022-05-24 62,200.00 62,200.00 62,000.00 62,000.00 0.0M
2022-05-23 62,800.00 62,800.00 62,500.00 62,600.00 0.0M
2022-05-20 62,300.00 62,800.00 62,200.00 62,800.00 0.0M
2022-05-19 62,900.00 62,900.00 61,800.00 62,300.00 0.0M
2022-05-18 62,800.00 63,200.00 62,500.00 63,000.00 0.0M
2022-05-17 62,900.00 62,900.00 62,400.00 62,900.00 0.0M
2022-05-16 62,800.00 62,900.00 62,000.00 62,900.00 0.0M
2022-05-13 62,600.00 62,600.00 61,900.00 62,500.00 0.0M
2022-05-12 62,700.00 62,800.00 62,100.00 62,300.00 0.0M
2022-05-11 63,200.00 63,200.00 62,200.00 62,900.00 0.0M
2022-05-10 63,600.00 63,600.00 62,300.00 62,300.00 0.0M
2022-05-09 64,900.00 64,900.00 63,600.00 63,600.00 0.0M
2022-05-06 64,900.00 64,900.00 64,600.00 64,600.00 0.0M
2022-05-04 65,500.00 65,500.00 64,600.00 64,600.00 0.0M
2022-05-03 65,700.00 65,800.00 64,600.00 64,600.00 0.0M
2022-05-02 65,200.00 65,900.00 65,200.00 65,700.00 0.0M
2022-04-29 64,400.00 65,500.00 64,300.00 65,500.00 0.0M
2022-04-28 64,300.00 64,300.00 64,100.00 64,100.00 0.0M
2022-04-27 64,000.00 64,200.00 63,600.00 64,000.00 0.0M
2022-04-26 64,300.00 64,300.00 63,800.00 64,000.00 0.0M
2022-04-25 64,300.00 64,900.00 64,000.00 64,000.00 0.0M
2022-04-22 64,100.00 64,800.00 64,100.00 64,600.00 0.0M
2022-04-21 65,000.00 65,000.00 63,400.00 64,200.00 0.0M
2022-04-20 63,800.00 70,000.00 63,800.00 65,800.00 0.0M
2022-04-19 63,000.00 64,000.00 63,000.00 63,400.00 0.0M
2022-04-18 62,100.00 62,900.00 62,100.00 62,900.00 0.0M
2022-04-15 62,500.00 62,500.00 62,100.00 62,100.00 0.0M
2022-04-14 63,000.00 63,000.00 62,200.00 62,300.00 0.0M
2022-04-13 62,700.00 62,700.00 62,200.00 62,200.00 0.0M
2022-04-12 62,800.00 62,800.00 62,200.00 62,500.00 0.0M
2022-04-11 62,900.00 62,900.00 62,800.00 62,800.00 0.0M
2022-04-08 62,900.00 63,500.00 62,400.00 62,900.00 0.0M
2022-04-07 63,500.00 63,500.00 62,300.00 62,700.00 0.0M
2022-04-06 62,400.00 62,400.00 62,100.00 62,400.00 0.0M
2022-04-05 62,300.00 62,300.00 62,000.00 62,100.00 0.0M
2022-04-04 63,100.00 63,100.00 61,800.00 62,200.00 0.0M
2022-04-01 63,400.00 63,400.00 62,000.00 62,000.00 0.0M
2022-03-31 63,100.00 63,400.00 63,100.00 63,400.00 0.0M
2022-03-30 63,100.00 63,100.00 62,400.00 63,100.00 0.0M
2022-03-29 63,000.00 63,100.00 62,500.00 63,000.00 0.0M
2022-03-28 63,100.00 63,100.00 62,600.00 63,000.00 0.0M
2022-03-25 62,100.00 63,300.00 61,700.00 63,300.00 0.0M
2022-03-24 62,000.00 62,500.00 61,900.00 62,500.00 0.0M
2022-03-23 61,900.00 62,000.00 61,900.00 62,000.00 0.0M
2022-03-22 61,900.00 61,900.00 61,500.00 61,800.00 0.0M
2022-03-21 61,700.00 61,700.00 61,300.00 61,700.00 0.0M
2022-03-18 61,500.00 61,500.00 61,000.00 61,300.00 0.0M
2022-03-17 62,400.00 62,400.00 61,500.00 61,500.00 0.0M
2022-03-16 61,500.00 61,600.00 61,500.00 61,500.00 0.0M
2022-03-15 61,500.00 61,500.00 61,000.00 61,500.00 0.0M
2022-03-14 61,000.00 61,900.00 60,700.00 60,700.00 0.0M
2022-03-11 62,100.00 62,100.00 60,900.00 60,900.00 0.0M
2022-03-10 62,000.00 62,700.00 62,000.00 62,000.00 0.0M
2022-03-08 61,700.00 61,700.00 61,000.00 61,000.00 0.0M
2022-03-07 62,300.00 62,300.00 61,500.00 61,500.00 0.0M
2022-03-04 64,900.00 65,000.00 63,000.00 63,000.00 0.0M
2022-03-03 65,100.00 65,100.00 63,600.00 64,600.00 0.0M
2022-03-02 64,600.00 64,800.00 63,800.00 64,400.00 0.0M
2022-02-28 64,800.00 64,800.00 62,700.00 64,600.00 0.0M
2022-02-25 64,800.00 65,000.00 63,300.00 64,000.00 0.0M
2022-02-24 64,800.00 64,800.00 62,300.00 63,400.00 0.0M
2022-02-23 64,800.00 64,800.00 63,600.00 64,600.00 0.0M
2022-02-22 64,500.00 64,800.00 64,000.00 64,800.00 0.0M
2022-02-21 64,900.00 65,200.00 64,700.00 65,200.00 0.0M
2022-02-18 66,000.00 66,000.00 64,900.00 65,600.00 0.0M
2022-02-17 66,300.00 66,300.00 65,900.00 65,900.00 0.0M
2022-02-16 66,000.00 66,000.00 64,400.00 65,600.00 0.0M
2022-02-15 65,400.00 65,400.00 63,700.00 64,900.00 0.0M
2022-02-14 65,800.00 65,900.00 65,700.00 65,700.00 0.0M
2022-02-11 66,300.00 66,300.00 65,500.00 65,900.00 0.0M
2022-02-10 66,300.00 66,300.00 66,200.00 66,300.00 0.0M
2022-02-09 66,900.00 66,900.00 66,700.00 66,700.00 0.0M
2022-02-08 66,500.00 66,500.00 65,600.00 66,200.00 0.0M
2022-02-07 66,500.00 66,700.00 65,200.00 66,300.00 0.0M
2022-02-04 66,700.00 66,700.00 65,000.00 66,000.00 0.0M
2022-02-03 67,400.00 67,400.00 65,900.00 66,300.00 0.0M
2022-01-28 64,900.00 65,500.00 63,000.00 65,500.00 0.0M
2022-01-27 65,800.00 65,800.00 64,200.00 64,800.00 0.0M
2022-01-26 65,200.00 65,200.00 64,800.00 65,200.00 0.0M
2022-01-25 65,900.00 65,900.00 64,000.00 64,800.00 0.0M
2022-01-24 67,100.00 67,100.00 65,400.00 65,400.00 0.0M
2022-01-21 68,000.00 68,000.00 66,900.00 67,200.00 0.0M
2022-01-20 66,300.00 66,900.00 65,900.00 66,800.00 0.0M
2022-01-19 67,300.00 67,300.00 66,000.00 66,300.00 0.0M
2022-01-18 67,300.00 67,500.00 66,800.00 66,800.00 0.0M
2022-01-17 68,800.00 68,800.00 66,500.00 66,600.00 0.0M
2022-01-14 69,000.00 69,000.00 67,600.00 67,900.00 0.0M
2022-01-13 67,600.00 69,300.00 67,600.00 69,100.00 0.0M
2022-01-12 67,500.00 68,800.00 66,900.00 68,800.00 0.0M
2022-01-11 69,600.00 69,600.00 66,900.00 67,500.00 0.0M
2022-01-10 67,500.00 67,500.00 67,200.00 67,200.00 0.0M
2022-01-07 67,800.00 67,800.00 67,100.00 67,500.00 0.0M
2022-01-06 67,300.00 68,000.00 67,100.00 67,800.00 0.0M
2022-01-05 68,500.00 68,500.00 67,300.00 68,200.00 0.0M
2022-01-04 68,600.00 68,600.00 67,600.00 68,200.00 0.0M
2022-01-03 69,000.00 69,000.00 67,700.00 68,600.00 0.0M