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
2023-12-28 53,500.00 53,500.00 52,900.00 53,000.00 0.0M
2023-12-27 53,100.00 53,100.00 51,900.00 52,600.00 0.0M
2023-12-26 54,500.00 54,500.00 54,000.00 54,000.00 0.0M
2023-12-22 54,500.00 54,500.00 53,100.00 54,500.00 0.0M
2023-12-21 54,300.00 54,400.00 54,300.00 54,400.00 0.0M
2023-12-20 54,200.00 54,400.00 54,200.00 54,200.00 0.0M
2023-12-19 53,600.00 54,300.00 53,600.00 54,200.00 0.0M
2023-12-18 53,500.00 54,000.00 53,500.00 53,500.00 0.0M
2023-12-15 54,300.00 54,300.00 53,500.00 53,500.00 0.0M
2023-12-14 54,400.00 54,600.00 54,000.00 54,300.00 0.0M
2023-12-13 54,400.00 54,500.00 54,300.00 54,400.00 0.0M
2023-12-12 54,600.00 54,600.00 53,600.00 54,400.00 0.0M
2023-12-11 54,300.00 54,500.00 54,200.00 54,500.00 0.0M
2023-12-08 54,200.00 54,300.00 53,200.00 54,300.00 0.0M
2023-12-07 54,400.00 54,400.00 53,900.00 54,000.00 0.0M
2023-12-06 53,900.00 54,000.00 53,000.00 54,000.00 0.0M
2023-12-05 53,000.00 53,700.00 53,000.00 53,300.00 0.0M
2023-12-04 53,600.00 53,600.00 53,300.00 53,300.00 0.0M
2023-12-01 53,100.00 53,400.00 53,000.00 53,400.00 0.0M
2023-11-30 53,400.00 53,400.00 53,000.00 53,000.00 0.0M
2023-11-29 53,400.00 53,400.00 53,100.00 53,100.00 0.0M
2023-11-28 52,900.00 53,100.00 52,700.00 53,000.00 0.0M
2023-11-27 53,200.00 53,200.00 52,500.00 52,900.00 0.0M
2023-11-24 53,200.00 53,200.00 52,000.00 52,900.00 0.0M
2023-11-23 53,400.00 53,600.00 53,000.00 53,000.00 0.0M
2023-11-22 53,400.00 53,400.00 53,100.00 53,300.00 0.0M
2023-11-21 53,400.00 53,400.00 52,700.00 53,300.00 0.0M
2023-11-20 53,300.00 53,300.00 53,000.00 53,300.00 0.0M
2023-11-17 53,400.00 53,400.00 52,300.00 53,300.00 0.0M
2023-11-16 52,800.00 53,300.00 52,800.00 53,300.00 0.0M
2023-11-15 52,500.00 52,800.00 52,300.00 52,700.00 0.0M
2023-11-14 52,200.00 52,200.00 52,200.00 52,200.00 0.0M
2023-11-13 52,300.00 52,300.00 51,600.00 52,200.00 0.0M
2023-11-10 52,400.00 52,400.00 51,900.00 52,300.00 0.0M
2023-11-09 52,500.00 52,500.00 52,000.00 52,000.00 0.0M
2023-11-08 52,000.00 52,700.00 52,000.00 52,500.00 0.0M
2023-11-07 52,400.00 52,400.00 51,400.00 52,100.00 0.0M
2023-11-06 51,800.00 52,000.00 51,600.00 52,000.00 0.0M
2023-11-03 52,500.00 52,500.00 51,500.00 51,800.00 0.0M
2023-11-02 51,400.00 51,700.00 51,400.00 51,700.00 0.0M
2023-11-01 51,500.00 51,500.00 51,400.00 51,400.00 0.0M
2023-10-31 51,500.00 51,700.00 51,400.00 51,500.00 0.0M
2023-10-30 51,900.00 51,900.00 51,400.00 51,400.00 0.0M
2023-10-27 51,000.00 51,400.00 50,700.00 50,700.00 0.0M
2023-10-26 51,800.00 51,800.00 51,000.00 51,000.00 0.0M
2023-10-25 51,800.00 51,800.00 51,400.00 51,700.00 0.0M
2023-10-24 52,800.00 52,800.00 51,600.00 51,600.00 0.0M
2023-10-23 52,000.00 52,000.00 51,400.00 51,700.00 0.0M
2023-10-20 52,400.00 52,400.00 51,200.00 52,000.00 0.0M
2023-10-19 52,000.00 52,000.00 51,800.00 51,800.00 0.0M
2023-10-18 52,600.00 52,600.00 51,500.00 51,900.00 0.0M
2023-10-17 52,900.00 52,900.00 51,500.00 52,200.00 0.0M
2023-10-16 51,900.00 51,900.00 51,500.00 51,900.00 0.0M
2023-10-13 51,400.00 51,700.00 51,400.00 51,700.00 0.0M
2023-10-12 51,400.00 51,900.00 51,400.00 51,900.00 0.0M
2023-10-11 52,100.00 52,100.00 51,900.00 51,900.00 0.0M
2023-10-10 52,200.00 52,200.00 52,000.00 52,000.00 0.0M
2023-10-06 52,000.00 52,100.00 51,700.00 52,100.00 0.0M
2023-10-05 52,300.00 52,300.00 51,500.00 52,000.00 0.0M
2023-10-04 52,900.00 52,900.00 51,500.00 52,000.00 0.0M
2023-09-27 52,100.00 52,100.00 52,000.00 52,000.00 0.0M
2023-09-26 52,300.00 52,300.00 51,500.00 52,100.00 0.0M
2023-09-25 52,700.00 52,700.00 51,500.00 52,300.00 0.0M
2023-09-22 53,200.00 53,200.00 51,900.00 52,400.00 0.0M
2023-09-21 52,900.00 53,700.00 52,500.00 53,300.00 0.0M
2023-09-20 53,700.00 53,700.00 52,900.00 52,900.00 0.0M
2023-09-19 54,000.00 54,000.00 52,700.00 52,900.00 0.0M
2023-09-18 53,600.00 53,600.00 52,700.00 52,900.00 0.0M
2023-09-15 53,000.00 53,000.00 52,400.00 53,000.00 0.0M
2023-09-14 52,900.00 53,000.00 52,600.00 53,000.00 0.0M
2023-09-13 52,000.00 52,900.00 52,000.00 52,900.00 0.0M
2023-09-12 53,200.00 53,200.00 51,900.00 52,000.00 0.0M
2023-09-11 52,900.00 52,900.00 52,000.00 52,000.00 0.0M
2023-09-08 51,800.00 51,900.00 50,900.00 51,900.00 0.0M
2023-09-07 51,800.00 51,800.00 51,100.00 51,700.00 0.0M
2023-09-06 51,600.00 52,000.00 51,600.00 51,800.00 0.0M
2023-09-05 52,700.00 52,700.00 51,500.00 51,500.00 0.0M
2023-09-04 52,000.00 52,300.00 52,000.00 52,300.00 0.0M
2023-09-01 52,300.00 52,300.00 52,000.00 52,000.00 0.0M
2023-08-31 51,700.00 51,700.00 51,500.00 51,500.00 0.0M
2023-08-30 51,700.00 51,700.00 51,500.00 51,700.00 0.0M
2023-08-29 51,600.00 51,700.00 51,600.00 51,700.00 0.0M
2023-08-28 51,700.00 51,700.00 51,500.00 51,700.00 0.0M
2023-08-25 51,600.00 51,700.00 51,300.00 51,700.00 0.0M
2023-08-24 51,900.00 51,900.00 51,700.00 51,700.00 0.0M
2023-08-23 51,200.00 51,300.00 50,900.00 51,200.00 0.0M
2023-08-22 50,900.00 51,200.00 50,700.00 51,100.00 0.0M
2023-08-21 52,100.00 52,600.00 51,400.00 51,400.00 0.0M
2023-08-18 51,300.00 51,700.00 50,900.00 51,700.00 0.0M
2023-08-17 51,000.00 51,500.00 51,000.00 51,500.00 0.0M
2023-08-16 52,800.00 52,800.00 51,800.00 52,000.00 0.0M
2023-08-14 52,500.00 52,600.00 52,100.00 52,500.00 0.0M
2023-08-11 52,200.00 52,500.00 51,800.00 52,500.00 0.0M
2023-08-10 52,400.00 52,400.00 52,000.00 52,000.00 0.0M
2023-08-09 52,800.00 52,800.00 52,100.00 52,400.00 0.0M
2023-08-08 52,500.00 52,500.00 52,200.00 52,400.00 0.0M
2023-08-07 52,500.00 52,500.00 52,500.00 52,500.00 0.0M
2023-08-04 52,300.00 52,500.00 52,000.00 52,500.00 0.0M
2023-08-03 52,800.00 52,800.00 51,800.00 52,800.00 0.0M
2023-08-02 52,600.00 52,900.00 52,200.00 52,800.00 0.0M
2023-08-01 53,000.00 53,000.00 52,600.00 52,600.00 0.0M
2023-07-31 51,100.00 54,000.00 51,000.00 54,000.00 0.0M
2023-07-28 52,000.00 52,000.00 51,000.00 51,400.00 0.0M
2023-07-27 51,100.00 52,000.00 51,000.00 52,000.00 0.0M
2023-07-26 53,000.00 53,000.00 51,000.00 51,900.00 0.0M
2023-07-25 53,100.00 53,700.00 53,000.00 53,000.00 0.0M
2023-07-24 53,900.00 53,900.00 53,200.00 53,900.00 0.0M
2023-07-21 54,600.00 54,600.00 54,000.00 54,000.00 0.0M
2023-07-20 54,500.00 54,600.00 54,500.00 54,600.00 0.0M
2023-07-19 55,000.00 55,000.00 53,100.00 54,600.00 0.0M
2023-07-18 53,500.00 53,900.00 53,500.00 53,500.00 0.0M
2023-07-17 53,300.00 54,000.00 53,300.00 54,000.00 0.0M
2023-07-14 53,400.00 53,400.00 52,500.00 53,200.00 0.0M
2023-07-13 53,500.00 53,500.00 53,400.00 53,400.00 0.0M
2023-07-12 53,600.00 54,800.00 53,300.00 53,400.00 0.0M
2023-07-11 53,500.00 53,500.00 53,000.00 53,500.00 0.0M
2023-07-10 53,500.00 53,500.00 52,700.00 53,500.00 0.0M
2023-07-07 54,100.00 54,100.00 52,500.00 53,100.00 0.0M
2023-07-06 55,300.00 55,300.00 54,100.00 54,100.00 0.0M
2023-07-05 54,800.00 54,900.00 54,500.00 54,900.00 0.0M
2023-07-04 55,000.00 55,000.00 54,700.00 54,900.00 0.0M
2023-07-03 55,000.00 55,000.00 55,000.00 55,000.00 0.0M
2023-06-30 55,300.00 55,300.00 54,200.00 54,600.00 0.0M
2023-06-29 55,100.00 55,100.00 54,300.00 54,600.00 0.0M
2023-06-28 54,400.00 54,800.00 54,400.00 54,500.00 0.0M
2023-06-27 54,900.00 54,900.00 54,600.00 54,600.00 0.0M
2023-06-26 55,000.00 55,000.00 54,500.00 54,800.00 0.0M
2023-06-23 54,800.00 55,000.00 54,500.00 55,000.00 0.0M
2023-06-22 55,400.00 55,400.00 54,800.00 54,800.00 0.0M
2023-06-21 55,400.00 55,400.00 54,800.00 55,200.00 0.0M
2023-06-20 55,400.00 55,400.00 55,000.00 55,200.00 0.0M
2023-06-19 55,300.00 55,500.00 55,200.00 55,400.00 0.0M
2023-06-16 55,500.00 55,500.00 55,100.00 55,400.00 0.0M
2023-06-15 55,300.00 55,500.00 55,100.00 55,500.00 0.0M
2023-06-14 55,200.00 55,300.00 54,900.00 55,300.00 0.0M
2023-06-13 55,400.00 55,400.00 54,900.00 55,200.00 0.0M
2023-06-12 55,000.00 55,500.00 55,000.00 55,200.00 0.0M
2023-06-09 55,400.00 55,400.00 55,200.00 55,200.00 0.0M
2023-06-08 55,600.00 55,600.00 55,200.00 55,500.00 0.0M
2023-06-07 55,100.00 55,600.00 54,500.00 55,600.00 0.0M
2023-06-05 55,400.00 55,400.00 54,700.00 55,000.00 0.0M
2023-06-02 55,800.00 55,800.00 55,100.00 55,300.00 0.0M
2023-06-01 55,200.00 55,300.00 55,200.00 55,300.00 0.0M
2023-05-31 55,500.00 55,500.00 55,300.00 55,300.00 0.0M
2023-05-30 55,000.00 55,600.00 55,000.00 55,600.00 0.0M
2023-05-26 55,200.00 55,200.00 54,700.00 55,000.00 0.0M
2023-05-25 54,600.00 54,900.00 54,600.00 54,900.00 0.0M
2023-05-24 55,200.00 55,200.00 54,600.00 54,600.00 0.0M
2023-05-23 55,000.00 55,000.00 54,800.00 55,000.00 0.0M
2023-05-22 55,200.00 55,200.00 54,700.00 54,700.00 0.0M
2023-05-19 55,600.00 55,600.00 54,800.00 55,100.00 0.0M
2023-05-18 55,200.00 55,500.00 55,200.00 55,200.00 0.0M
2023-05-17 55,700.00 55,700.00 54,800.00 55,200.00 0.0M
2023-05-16 55,400.00 55,400.00 54,800.00 55,300.00 0.0M
2023-05-15 55,400.00 55,900.00 54,700.00 55,900.00 0.0M
2023-05-12 55,700.00 55,700.00 54,800.00 55,100.00 0.0M
2023-05-11 55,800.00 55,800.00 55,000.00 55,200.00 0.0M
2023-05-10 56,100.00 56,100.00 55,300.00 55,800.00 0.0M
2023-05-09 55,000.00 55,600.00 55,000.00 55,600.00 0.0M
2023-05-08 55,400.00 56,400.00 55,000.00 55,600.00 0.0M
2023-05-04 55,700.00 55,700.00 55,200.00 55,200.00 0.0M
2023-05-03 54,200.00 55,200.00 54,200.00 55,200.00 0.0M
2023-05-02 55,400.00 55,700.00 53,300.00 55,200.00 0.0M
2023-04-28 55,300.00 55,300.00 55,300.00 55,300.00 0.0M
2023-04-27 55,300.00 55,300.00 54,600.00 55,300.00 0.0M
2023-04-26 55,300.00 55,300.00 54,800.00 55,200.00 0.0M
2023-04-25 55,800.00 55,800.00 55,000.00 55,000.00 0.0M
2023-04-24 55,400.00 55,400.00 54,700.00 55,000.00 0.0M
2023-04-21 55,200.00 55,200.00 54,900.00 55,200.00 0.0M
2023-04-20 55,400.00 55,400.00 55,000.00 55,200.00 0.0M
2023-04-19 55,400.00 55,400.00 54,800.00 55,100.00 0.0M
2023-04-18 55,300.00 55,300.00 54,800.00 55,100.00 0.0M
2023-04-17 55,500.00 55,500.00 54,700.00 55,100.00 0.0M
2023-04-14 55,300.00 55,500.00 55,300.00 55,500.00 0.0M
2023-04-13 55,300.00 55,400.00 55,100.00 55,400.00 0.0M
2023-04-12 55,200.00 55,300.00 55,000.00 55,300.00 0.0M
2023-04-11 55,000.00 55,400.00 55,000.00 55,200.00 0.0M
2023-04-10 56,000.00 56,000.00 55,100.00 55,100.00 0.0M
2023-04-07 56,000.00 56,000.00 55,500.00 55,800.00 0.0M
2023-04-06 56,000.00 56,000.00 55,500.00 55,500.00 0.0M
2023-04-05 55,900.00 55,900.00 54,600.00 55,800.00 0.0M
2023-04-04 55,300.00 55,600.00 55,000.00 55,600.00 0.0M
2023-04-03 55,500.00 55,500.00 54,900.00 55,200.00 0.0M
2023-03-31 55,000.00 55,000.00 54,800.00 54,800.00 0.0M
2023-03-30 54,900.00 54,900.00 54,700.00 54,800.00 0.0M
2023-03-29 54,800.00 54,900.00 54,600.00 54,600.00 0.0M
2023-03-28 54,800.00 54,800.00 54,000.00 54,500.00 0.0M
2023-03-27 54,900.00 54,900.00 54,300.00 54,300.00 0.0M
2023-03-24 54,800.00 54,900.00 54,500.00 54,900.00 0.0M
2023-03-23 54,900.00 54,900.00 54,600.00 54,800.00 0.0M
2023-03-22 55,000.00 55,000.00 54,600.00 54,800.00 0.0M
2023-03-21 55,000.00 55,000.00 54,700.00 54,700.00 0.0M
2023-03-20 54,800.00 54,900.00 54,500.00 54,500.00 0.0M
2023-03-17 54,700.00 54,900.00 54,300.00 54,900.00 0.0M
2023-03-16 54,800.00 54,800.00 54,300.00 54,600.00 0.0M
2023-03-15 54,900.00 54,900.00 54,500.00 54,800.00 0.0M
2023-03-14 54,300.00 54,900.00 54,300.00 54,700.00 0.0M
2023-03-13 55,700.00 55,700.00 54,200.00 55,000.00 0.0M
2023-03-10 55,900.00 55,900.00 55,000.00 55,500.00 0.0M
2023-03-09 55,900.00 56,200.00 55,300.00 55,800.00 0.0M
2023-03-08 56,500.00 56,500.00 55,300.00 55,700.00 0.0M
2023-03-07 55,900.00 56,500.00 55,300.00 56,500.00 0.0M
2023-03-06 56,200.00 56,200.00 55,000.00 55,200.00 0.0M
2023-03-03 56,500.00 56,500.00 56,100.00 56,100.00 0.0M
2023-03-02 55,100.00 56,000.00 55,100.00 56,000.00 0.0M
2023-02-28 54,600.00 55,100.00 54,600.00 55,100.00 0.0M
2023-02-27 55,300.00 55,300.00 54,500.00 55,000.00 0.0M
2023-02-24 56,000.00 56,000.00 55,000.00 55,500.00 0.0M
2023-02-23 53,800.00 55,500.00 53,800.00 55,500.00 0.0M
2023-02-22 53,700.00 54,300.00 53,700.00 54,300.00 0.0M
2023-02-21 54,100.00 54,100.00 54,000.00 54,100.00 0.0M
2023-02-20 54,200.00 54,200.00 53,800.00 53,900.00 0.0M
2023-02-17 54,600.00 54,600.00 54,000.00 54,000.00 0.0M
2023-02-16 54,400.00 54,400.00 54,400.00 54,400.00 0.0M
2023-02-15 54,600.00 54,700.00 53,900.00 54,400.00 0.0M
2023-02-14 54,700.00 54,700.00 54,300.00 54,500.00 0.0M
2023-02-13 54,600.00 54,600.00 54,100.00 54,600.00 0.0M
2023-02-10 54,600.00 54,600.00 54,300.00 54,600.00 0.0M
2023-02-09 54,500.00 54,600.00 54,100.00 54,600.00 0.0M
2023-02-08 54,400.00 54,600.00 54,100.00 54,600.00 0.0M
2023-02-07 54,300.00 54,300.00 54,000.00 54,100.00 0.0M
2023-02-06 54,400.00 54,400.00 53,800.00 54,000.00 0.0M
2023-02-03 55,200.00 55,200.00 54,400.00 54,400.00 0.0M
2023-02-02 55,300.00 55,300.00 55,200.00 55,200.00 0.0M
2023-02-01 55,400.00 55,400.00 55,000.00 55,200.00 0.0M
2023-01-31 55,500.00 55,800.00 55,000.00 55,600.00 0.0M
2023-01-30 55,300.00 55,400.00 55,000.00 55,400.00 0.0M
2023-01-27 55,300.00 55,300.00 55,000.00 55,300.00 0.0M
2023-01-26 55,400.00 55,400.00 55,300.00 55,300.00 0.0M
2023-01-25 54,800.00 55,500.00 54,800.00 55,500.00 0.0M
2023-01-20 55,000.00 55,000.00 54,300.00 54,700.00 0.0M
2023-01-19 55,000.00 55,000.00 54,500.00 54,500.00 0.0M
2023-01-18 56,600.00 56,700.00 54,900.00 54,900.00 0.0M
2023-01-17 56,900.00 56,900.00 56,000.00 56,600.00 0.0M
2023-01-16 56,000.00 56,700.00 56,000.00 56,500.00 0.0M
2023-01-13 56,000.00 56,100.00 55,500.00 56,000.00 0.0M
2023-01-12 56,600.00 56,600.00 55,100.00 56,300.00 0.0M
2023-01-11 56,400.00 56,500.00 56,300.00 56,300.00 0.0M
2023-01-10 56,200.00 56,500.00 56,200.00 56,300.00 0.0M
2023-01-09 56,500.00 56,500.00 54,500.00 56,200.00 0.0M
2023-01-06 56,100.00 56,100.00 56,000.00 56,100.00 0.0M
2023-01-05 56,000.00 56,000.00 55,900.00 55,900.00 0.0M
2023-01-04 55,400.00 55,800.00 55,100.00 55,800.00 0.0M
2023-01-03 55,100.00 55,300.00 55,100.00 55,300.00 0.0M
2023-01-02 55,500.00 55,800.00 55,000.00 55,400.00 0.0M