삼양패키징 (272550)

272550
🏛️ 대한민국 →
13,410.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 13,410.00 13,470.00 13,410.00 13,470.00 0.2K
09:05 13,420.00 13,420.00 13,400.00 13,400.00 0.5K
09:10 13,390.00 13,430.00 13,390.00 13,400.00 0.2K
09:15 13,410.00 13,410.00 13,410.00 13,410.00 0.0K
09:20 13,400.00 13,400.00 13,390.00 13,390.00 0.1K
09:25 13,380.00 13,460.00 13,360.00 13,380.00 0.8K
09:30 13,360.00 13,380.00 13,360.00 13,380.00 0.0K
09:35 13,370.00 13,380.00 13,360.00 13,360.00 0.1K
09:40 13,360.00 13,370.00 13,360.00 13,370.00 0.0K
09:45 13,360.00 13,360.00 13,360.00 13,360.00 0.2K
09:50 13,360.00 13,360.00 13,350.00 13,360.00 0.3K
09:55 13,350.00 13,510.00 13,350.00 13,500.00 1.1K
10:00 13,410.00 13,490.00 13,410.00 13,490.00 0.0K
10:05 13,490.00 13,490.00 13,440.00 13,440.00 0.3K
10:10 13,400.00 13,410.00 13,400.00 13,410.00 0.0K
10:15 13,400.00 13,400.00 13,380.00 13,400.00 0.3K
10:20 13,360.00 13,370.00 13,360.00 13,370.00 0.0K
10:25 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
10:30 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
10:35 13,360.00 13,380.00 13,360.00 13,380.00 0.1K
10:40 13,390.00 13,420.00 13,380.00 13,380.00 0.0K
10:45 13,380.00 13,380.00 13,380.00 13,380.00 0.1K
10:50 13,500.00 13,500.00 13,490.00 13,490.00 0.0K
10:55 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
11:00 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
11:05 13,450.00 13,450.00 13,410.00 13,410.00 0.5K
11:10 13,410.00 13,410.00 13,390.00 13,390.00 0.1K
11:15 13,400.00 13,400.00 13,400.00 13,400.00 0.5K
11:20 13,490.00 13,490.00 13,400.00 13,400.00 0.1K
11:25 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
11:30 13,450.00 13,490.00 13,450.00 13,480.00 0.0K
11:40 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
11:50 13,500.00 13,500.00 13,440.00 13,440.00 0.3K
11:55 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:00 13,440.00 13,450.00 13,390.00 13,390.00 0.4K
12:10 13,390.00 13,390.00 13,390.00 13,390.00 0.2K
12:15 13,380.00 13,390.00 13,380.00 13,390.00 0.0K
12:20 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
12:25 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
12:35 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
12:40 13,400.00 13,400.00 13,380.00 13,380.00 0.2K
12:45 13,380.00 13,380.00 13,360.00 13,360.00 0.5K
12:50 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:55 13,370.00 13,380.00 13,370.00 13,380.00 0.3K
13:10 13,360.00 13,360.00 13,360.00 13,360.00 0.3K
13:15 13,360.00 13,360.00 13,360.00 13,360.00 0.2K
13:20 13,360.00 13,360.00 13,355.00 13,355.00 0.0K
13:25 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
13:30 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
13:40 13,360.00 13,360.00 13,360.00 13,360.00 0.1K
13:45 13,360.00 13,360.00 13,360.00 13,360.00 0.2K
13:50 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
14:00 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
14:05 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
14:10 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
14:15 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
14:20 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
14:30 13,370.00 13,370.00 13,370.00 13,370.00 0.1K
14:35 13,380.00 13,380.00 13,380.00 13,380.00 0.1K
14:40 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
14:45 13,380.00 13,380.00 13,360.00 13,360.00 0.3K
14:50 13,350.00 13,370.00 13,350.00 13,370.00 0.3K
14:55 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
15:00 13,360.00 13,370.00 13,360.00 13,370.00 0.0K
15:05 13,360.00 13,370.00 13,360.00 13,370.00 0.0K
15:10 13,370.00 13,390.00 13,370.00 13,390.00 0.1K
15:15 13,390.00 13,390.00 13,390.00 13,390.00 0.1K
15:25 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13,430.00 13,480.00 13,370.00 13,410.00 0.0M
2025-09-26 13,410.00 13,510.00 13,350.00 13,430.00 0.0M
2025-09-25 13,490.00 13,490.00 13,410.00 13,440.00 0.0M
2025-09-24 13,570.00 13,570.00 13,420.00 13,470.00 0.0M
2025-09-23 13,760.00 13,760.00 13,550.00 13,610.00 0.0M
2025-09-22 13,340.00 13,970.00 13,340.00 13,780.00 0.0M
2025-09-19 13,460.00 13,460.00 13,300.00 13,340.00 0.0M
2025-09-18 13,450.00 13,450.00 13,320.00 13,350.00 0.0M
2025-09-17 13,450.00 13,520.00 13,320.00 13,350.00 0.0M
2025-09-16 13,430.00 13,500.00 13,340.00 13,410.00 0.0M
2025-09-15 13,420.00 13,430.00 13,250.00 13,430.00 0.0M
2025-09-12 13,260.00 13,360.00 13,190.00 13,250.00 0.0M
2025-09-11 13,330.00 13,350.00 13,240.00 13,260.00 0.0M
2025-09-10 13,170.00 13,320.00 13,150.00 13,310.00 0.0M
2025-09-09 13,210.00 13,270.00 13,100.00 13,190.00 0.0M
2025-09-08 13,300.00 13,300.00 13,200.00 13,250.00 0.0M
2025-09-05 13,280.00 13,290.00 13,220.00 13,280.00 0.0M
2025-09-04 13,090.00 13,280.00 13,090.00 13,280.00 0.0M
2025-09-03 13,100.00 13,170.00 13,040.00 13,090.00 0.0M
2025-09-02 13,100.00 13,170.00 13,100.00 13,120.00 0.0M
2025-09-01 13,330.00 13,380.00 13,090.00 13,100.00 0.0M
2025-08-29 13,500.00 13,500.00 13,360.00 13,420.00 0.0M
2025-08-28 13,600.00 13,600.00 13,400.00 13,520.00 0.0M
2025-08-27 13,620.00 13,620.00 13,380.00 13,600.00 0.0M
2025-08-26 13,370.00 13,600.00 13,330.00 13,600.00 0.0M
2025-08-25 13,290.00 13,440.00 13,290.00 13,370.00 0.0M
2025-08-22 13,370.00 13,440.00 13,300.00 13,350.00 0.0M
2025-08-21 13,530.00 13,530.00 13,310.00 13,360.00 0.0M
2025-08-20 13,450.00 13,560.00 13,220.00 13,510.00 0.0M
2025-08-19 13,550.00 13,590.00 13,470.00 13,520.00 0.0M
2025-08-18 13,800.00 13,820.00 13,450.00 13,670.00 0.0M
2025-08-14 13,800.00 13,810.00 13,640.00 13,800.00 0.0M
2025-08-13 13,790.00 13,940.00 13,760.00 13,800.00 0.0M
2025-08-12 13,810.00 13,980.00 13,795.00 13,800.00 0.0M
2025-08-11 13,920.00 13,920.00 13,770.00 13,810.00 0.0M
2025-08-08 13,920.00 14,000.00 13,860.00 13,910.00 0.0M
2025-08-07 13,980.00 13,980.00 13,830.00 13,920.00 0.0M
2025-08-06 13,710.00 13,970.00 13,700.00 13,940.00 0.0M
2025-08-05 13,620.00 13,840.00 13,570.00 13,790.00 0.0M
2025-08-04 13,510.00 13,640.00 13,340.00 13,600.00 0.0M
2025-08-01 13,810.00 13,810.00 13,500.00 13,520.00 0.0M
2025-07-31 13,890.00 13,890.00 13,760.00 13,860.00 0.0M
2025-07-30 13,740.00 13,890.00 13,720.00 13,890.00 0.0M
2025-07-29 13,600.00 13,720.00 13,500.00 13,710.00 0.0M
2025-07-28 13,830.00 13,840.00 13,600.00 13,660.00 0.0M
2025-07-25 13,990.00 14,000.00 13,830.00 13,840.00 0.0M
2025-07-24 14,110.00 14,200.00 13,970.00 13,980.00 0.0M
2025-07-23 14,080.00 14,200.00 14,050.00 14,100.00 0.0M
2025-07-22 14,260.00 14,280.00 14,070.00 14,150.00 0.0M
2025-07-21 14,140.00 14,230.00 14,110.00 14,160.00 0.0M
2025-07-18 14,300.00 14,330.00 14,090.00 14,140.00 0.0M
2025-07-17 14,470.00 14,470.00 14,220.00 14,300.00 0.0M
2025-07-16 14,540.00 14,640.00 14,000.00 14,480.00 0.0M
2025-07-15 14,600.00 14,670.00 14,420.00 14,650.00 0.0M
2025-07-14 14,400.00 14,520.00 14,270.00 14,420.00 0.0M
2025-07-11 14,390.00 14,600.00 14,330.00 14,400.00 0.0M
2025-07-10 14,170.00 14,460.00 14,170.00 14,370.00 0.0M
2025-07-09 14,050.00 14,300.00 13,950.00 14,160.00 0.0M
2025-07-08 14,110.00 14,110.00 13,880.00 13,990.00 0.0M
2025-07-07 14,260.00 14,260.00 13,910.00 14,100.00 0.0M
2025-07-04 14,470.00 14,520.00 14,150.00 14,260.00 0.0M
2025-07-03 13,710.00 14,500.00 13,700.00 14,450.00 0.1M
2025-07-02 13,670.00 13,700.00 13,540.00 13,700.00 0.0M
2025-07-01 13,490.00 13,690.00 13,430.00 13,670.00 0.0M
2025-06-30 13,510.00 13,550.00 13,410.00 13,410.00 0.0M
2025-06-27 13,590.00 13,590.00 13,420.00 13,430.00 0.0M
2025-06-26 13,600.00 13,620.00 13,450.00 13,580.00 0.0M
2025-06-25 13,550.00 13,590.00 13,500.00 13,590.00 0.0M
2025-06-24 13,260.00 13,540.00 13,250.00 13,540.00 0.0M
2025-06-23 13,490.00 13,530.00 13,200.00 13,230.00 0.0M
2025-06-20 13,430.00 13,520.00 13,360.00 13,490.00 0.0M
2025-06-19 13,390.00 13,500.00 13,380.00 13,430.00 0.0M
2025-06-18 13,430.00 13,480.00 13,360.00 13,380.00 0.0M
2025-06-17 13,400.00 13,480.00 13,290.00 13,390.00 0.0M
2025-06-16 13,370.00 13,390.00 13,240.00 13,390.00 0.0M
2025-06-13 13,600.00 13,600.00 13,320.00 13,400.00 0.0M
2025-06-12 13,630.00 13,660.00 13,570.00 13,590.00 0.0M
2025-06-11 13,630.00 13,680.00 13,560.00 13,620.00 0.0M
2025-06-10 13,500.00 13,710.00 13,380.00 13,620.00 0.0M
2025-06-09 13,320.00 13,610.00 13,310.00 13,500.00 0.0M
2025-06-05 13,260.00 13,310.00 13,200.00 13,300.00 0.0M
2025-06-04 13,170.00 13,270.00 13,060.00 13,260.00 0.0M
2025-06-02 13,290.00 13,290.00 13,070.00 13,160.00 0.0M
2025-05-30 13,290.00 13,320.00 13,200.00 13,260.00 0.0M
2025-05-29 12,960.00 13,290.00 12,960.00 13,290.00 0.0M
2025-05-28 13,150.00 13,150.00 12,900.00 13,010.00 0.0M
2025-05-27 13,170.00 13,170.00 12,990.00 12,990.00 0.0M
2025-05-26 13,070.00 13,160.00 13,010.00 13,140.00 0.0M
2025-05-23 13,130.00 13,130.00 12,940.00 13,020.00 0.0M
2025-05-22 13,240.00 13,240.00 13,000.00 13,030.00 0.0M
2025-05-21 13,340.00 13,340.00 13,100.00 13,200.00 0.0M
2025-05-20 13,400.00 13,400.00 13,190.00 13,300.00 0.0M
2025-05-19 13,470.00 13,470.00 13,190.00 13,300.00 0.0M
2025-05-16 13,400.00 13,820.00 13,170.00 13,430.00 0.1M
2025-05-15 13,550.00 13,550.00 13,400.00 13,440.00 0.0M
2025-05-14 13,490.00 13,550.00 13,350.00 13,500.00 0.0M
2025-05-13 13,530.00 13,530.00 13,350.00 13,380.00 0.0M
2025-05-12 13,560.00 13,560.00 13,390.00 13,450.00 0.0M
2025-05-09 13,640.00 13,640.00 13,410.00 13,560.00 0.0M
2025-05-08 13,470.00 13,630.00 13,470.00 13,630.00 0.0M
2025-05-07 13,490.00 13,600.00 13,450.00 13,550.00 0.0M
2025-05-02 13,600.00 13,600.00 13,450.00 13,480.00 0.0M
2025-04-30 13,610.00 13,640.00 13,430.00 13,550.00 0.0M
2025-04-29 13,590.00 13,700.00 13,570.00 13,640.00 0.0M
2025-04-28 13,600.00 13,620.00 13,550.00 13,590.00 0.0M
2025-04-25 13,550.00 13,640.00 13,550.00 13,600.00 0.0M
2025-04-24 13,610.00 13,620.00 13,510.00 13,530.00 0.0M
2025-04-23 13,610.00 13,640.00 13,550.00 13,610.00 0.0M
2025-04-22 13,500.00 13,660.00 13,480.00 13,610.00 0.0M
2025-04-21 13,460.00 13,540.00 13,390.00 13,540.00 0.0M
2025-04-18 13,290.00 13,470.00 13,190.00 13,460.00 0.0M
2025-04-17 13,010.00 13,280.00 12,930.00 13,260.00 0.0M
2025-04-16 13,070.00 13,070.00 12,920.00 12,950.00 0.0M
2025-04-15 12,970.00 13,140.00 12,950.00 13,050.00 0.0M
2025-04-14 13,260.00 13,260.00 12,500.00 12,970.00 0.1M
2025-04-11 13,320.00 13,320.00 13,120.00 13,260.00 0.0M
2025-04-10 13,160.00 13,350.00 13,150.00 13,320.00 0.0M
2025-04-09 13,370.00 13,370.00 12,870.00 13,030.00 0.0M
2025-04-08 13,200.00 13,250.00 13,040.00 13,100.00 0.0M
2025-04-07 13,440.00 13,500.00 12,990.00 13,060.00 0.0M
2025-04-04 13,550.00 13,630.00 13,440.00 13,540.00 0.0M
2025-04-03 13,680.00 13,690.00 13,540.00 13,660.00 0.0M
2025-04-02 13,670.00 13,750.00 13,550.00 13,680.00 0.0M
2025-04-01 13,960.00 13,960.00 13,660.00 13,680.00 0.0M
2025-03-31 13,950.00 13,960.00 13,760.00 13,820.00 0.0M
2025-03-28 14,020.00 14,040.00 13,940.00 13,980.00 0.0M
2025-03-27 14,150.00 14,190.00 14,020.00 14,020.00 0.0M
2025-03-26 14,190.00 14,210.00 14,160.00 14,170.00 0.0M
2025-03-25 14,280.00 14,300.00 14,170.00 14,190.00 0.0M
2025-03-24 14,190.00 14,310.00 14,190.00 14,300.00 0.0M
2025-03-21 14,160.00 14,280.00 14,130.00 14,230.00 0.0M
2025-03-20 14,280.00 14,280.00 14,130.00 14,160.00 0.0M
2025-03-19 14,280.00 14,280.00 14,190.00 14,210.00 0.0M
2025-03-18 14,290.00 14,340.00 14,180.00 14,210.00 0.0M
2025-03-17 14,190.00 14,230.00 14,150.00 14,180.00 0.0M
2025-03-14 14,270.00 14,270.00 14,140.00 14,150.00 0.0M
2025-03-13 14,230.00 14,250.00 14,200.00 14,210.00 0.0M
2025-03-12 14,340.00 14,340.00 14,150.00 14,230.00 0.0M
2025-03-11 14,270.00 14,270.00 14,150.00 14,180.00 0.0M
2025-03-10 14,320.00 14,370.00 14,280.00 14,330.00 0.0M
2025-03-07 14,400.00 14,400.00 14,290.00 14,320.00 0.0M
2025-03-06 14,450.00 14,450.00 14,290.00 14,330.00 0.0M
2025-03-05 14,250.00 14,390.00 14,250.00 14,300.00 0.0M
2025-03-04 14,380.00 14,450.00 14,370.00 14,400.00 0.0M
2025-02-28 14,560.00 14,560.00 14,410.00 14,450.00 0.0M
2025-02-27 14,540.00 14,570.00 14,520.00 14,560.00 0.0M
2025-02-26 14,510.00 14,570.00 14,490.00 14,550.00 0.0M
2025-02-25 14,590.00 14,610.00 14,490.00 14,530.00 0.0M
2025-02-24 14,490.00 14,570.00 14,490.00 14,550.00 0.0M
2025-02-21 14,560.00 14,580.00 14,510.00 14,580.00 0.0M
2025-02-20 14,550.00 14,650.00 14,500.00 14,540.00 0.0M
2025-02-19 14,520.00 14,580.00 14,430.00 14,550.00 0.0M
2025-02-18 14,730.00 14,730.00 14,500.00 14,520.00 0.0M
2025-02-17 14,680.00 14,750.00 14,640.00 14,670.00 0.0M
2025-02-14 14,790.00 14,830.00 14,680.00 14,680.00 0.0M
2025-02-13 14,880.00 14,880.00 14,670.00 14,770.00 0.0M
2025-02-12 15,130.00 15,130.00 14,730.00 14,740.00 0.0M
2025-02-11 15,180.00 15,180.00 14,960.00 14,980.00 0.0M
2025-02-10 15,080.00 15,160.00 15,010.00 15,140.00 0.0M
2025-02-07 15,300.00 15,300.00 15,060.00 15,140.00 0.0M
2025-02-06 15,270.00 15,360.00 15,230.00 15,300.00 0.0M
2025-02-05 15,230.00 15,280.00 15,190.00 15,250.00 0.0M
2025-02-04 15,210.00 15,230.00 15,100.00 15,230.00 0.0M
2025-02-03 15,150.00 15,160.00 15,040.00 15,150.00 0.0M
2025-01-31 15,270.00 15,270.00 15,150.00 15,150.00 0.0M
2025-01-24 15,240.00 15,350.00 15,200.00 15,290.00 0.0M
2025-01-23 15,200.00 15,300.00 15,140.00 15,240.00 0.0M
2025-01-22 15,350.00 15,350.00 15,220.00 15,300.00 0.0M
2025-01-21 15,490.00 15,490.00 15,170.00 15,260.00 0.0M
2025-01-20 15,570.00 15,570.00 15,390.00 15,390.00 0.0M
2025-01-17 15,420.00 15,500.00 15,400.00 15,450.00 0.0M
2025-01-16 15,540.00 15,540.00 15,400.00 15,420.00 0.0M
2025-01-15 15,610.00 15,610.00 15,420.00 15,430.00 0.0M
2025-01-14 15,710.00 15,710.00 15,460.00 15,580.00 0.0M
2025-01-13 15,610.00 15,690.00 15,590.00 15,600.00 0.0M
2025-01-10 15,670.00 15,670.00 15,550.00 15,600.00 0.0M
2025-01-09 15,700.00 15,750.00 15,610.00 15,680.00 0.0M
2025-01-08 15,800.00 15,800.00 15,570.00 15,650.00 0.0M
2025-01-07 15,900.00 15,970.00 15,780.00 15,790.00 0.0M
2025-01-06 15,950.00 15,950.00 15,650.00 15,870.00 0.0M
2025-01-03 16,020.00 16,170.00 15,880.00 15,880.00 0.0M
2025-01-02 16,580.00 16,580.00 16,000.00 16,050.00 0.0M