삼영전자 (005680)

005680
🏛️ 대한민국 →
10,650.00
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
2021-12-30 11,400.00 11,450.00 11,250.00 11,400.00 0.0M
2021-12-29 11,150.00 11,450.00 11,100.00 11,400.00 0.1M
2021-12-28 11,300.00 11,300.00 11,150.00 11,200.00 0.1M
2021-12-27 11,250.00 11,300.00 11,100.00 11,250.00 0.1M
2021-12-24 11,150.00 11,300.00 11,050.00 11,250.00 0.0M
2021-12-23 11,050.00 11,250.00 10,900.00 11,100.00 0.0M
2021-12-22 11,100.00 11,150.00 10,850.00 11,000.00 0.0M
2021-12-21 10,950.00 11,100.00 10,900.00 11,100.00 0.0M
2021-12-20 11,150.00 11,250.00 11,000.00 11,000.00 0.0M
2021-12-17 11,250.00 11,250.00 11,100.00 11,200.00 0.0M
2021-12-16 11,250.00 11,300.00 11,150.00 11,250.00 0.0M
2021-12-15 11,150.00 11,250.00 11,150.00 11,200.00 0.0M
2021-12-14 11,250.00 11,300.00 11,150.00 11,250.00 0.0M
2021-12-13 11,200.00 11,350.00 11,200.00 11,200.00 0.0M
2021-12-10 11,300.00 11,350.00 11,150.00 11,200.00 0.0M
2021-12-09 11,300.00 11,350.00 11,250.00 11,250.00 0.0M
2021-12-08 11,250.00 11,400.00 11,150.00 11,300.00 0.0M
2021-12-07 11,150.00 11,300.00 11,100.00 11,250.00 0.0M
2021-12-06 10,750.00 11,200.00 10,750.00 11,150.00 0.0M
2021-12-05 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2021-12-03 10,750.00 10,850.00 10,650.00 10,850.00 0.0M
2021-12-02 10,400.00 10,750.00 10,350.00 10,700.00 0.0M
2021-12-01 10,300.00 10,500.00 10,150.00 10,400.00 0.0M
2021-11-30 10,650.00 10,800.00 10,150.00 10,300.00 0.1M
2021-11-29 10,500.00 10,750.00 10,400.00 10,600.00 0.0M
2021-11-26 11,000.00 11,200.00 10,650.00 10,850.00 0.1M
2021-11-25 11,100.00 11,200.00 10,950.00 11,000.00 0.0M
2021-11-24 11,350.00 11,450.00 11,100.00 11,100.00 0.1M
2021-11-23 11,300.00 11,500.00 11,250.00 11,350.00 0.1M
2021-11-22 11,300.00 11,500.00 11,250.00 11,300.00 0.0M
2021-11-21 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2021-11-19 11,300.00 11,400.00 11,150.00 11,300.00 0.0M
2021-11-18 11,200.00 11,500.00 11,000.00 11,250.00 0.1M
2021-11-17 11,300.00 11,300.00 10,950.00 11,200.00 0.1M
2021-11-16 11,350.00 11,400.00 11,150.00 11,300.00 0.0M
2021-11-15 11,350.00 11,450.00 11,250.00 11,350.00 0.1M
2021-11-12 11,000.00 11,300.00 10,950.00 11,300.00 0.1M
2021-11-11 10,850.00 11,100.00 10,800.00 10,900.00 0.1M
2021-11-10 11,300.00 11,300.00 10,850.00 10,900.00 0.2M
2021-11-09 11,500.00 11,600.00 11,150.00 11,350.00 0.1M
2021-11-08 11,650.00 11,700.00 11,350.00 11,500.00 0.0M
2021-11-05 11,800.00 11,850.00 11,550.00 11,650.00 0.0M
2021-11-04 11,950.00 12,000.00 11,700.00 11,800.00 0.0M
2021-11-03 12,100.00 12,150.00 11,850.00 11,900.00 0.0M
2021-11-02 11,800.00 12,100.00 11,800.00 12,000.00 0.1M
2021-11-01 12,050.00 12,150.00 11,750.00 11,800.00 0.1M
2021-10-29 12,450.00 12,450.00 12,000.00 12,050.00 0.1M
2021-10-28 12,250.00 12,400.00 12,050.00 12,200.00 0.1M
2021-10-27 12,350.00 12,400.00 12,150.00 12,300.00 0.0M
2021-10-26 12,350.00 12,500.00 12,300.00 12,350.00 0.1M
2021-10-25 12,600.00 12,600.00 12,250.00 12,450.00 0.1M
2021-10-22 12,300.00 12,600.00 12,150.00 12,550.00 0.2M
2021-10-21 12,200.00 12,300.00 11,900.00 11,950.00 0.1M
2021-10-20 11,950.00 12,100.00 11,850.00 11,950.00 0.0M
2021-10-19 12,100.00 12,100.00 11,800.00 11,950.00 0.0M
2021-10-18 11,900.00 12,150.00 11,800.00 12,000.00 0.0M
2021-10-15 11,950.00 12,050.00 11,700.00 11,900.00 0.1M
2021-10-14 11,600.00 11,850.00 11,550.00 11,800.00 0.1M
2021-10-13 11,300.00 11,700.00 11,300.00 11,600.00 0.1M
2021-10-12 11,450.00 11,500.00 11,200.00 11,350.00 0.0M
2021-10-08 11,650.00 11,750.00 11,450.00 11,550.00 0.0M
2021-10-07 11,300.00 11,800.00 11,300.00 11,650.00 0.1M
2021-10-06 11,600.00 11,850.00 11,250.00 11,250.00 0.1M
2021-10-05 11,700.00 11,850.00 11,350.00 11,600.00 0.1M
2021-10-01 12,200.00 12,250.00 11,850.00 11,900.00 0.1M
2021-09-30 12,200.00 12,450.00 12,050.00 12,350.00 0.1M
2021-09-29 12,250.00 12,400.00 12,050.00 12,300.00 0.1M
2021-09-28 12,800.00 12,800.00 12,500.00 12,500.00 0.1M
2021-09-27 12,600.00 13,100.00 12,500.00 12,800.00 0.3M
2021-09-24 12,850.00 12,850.00 12,550.00 12,600.00 0.1M
2021-09-23 12,650.00 12,850.00 12,650.00 12,800.00 0.1M
2021-09-22 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-09-17 13,050.00 13,050.00 12,750.00 12,850.00 0.1M
2021-09-16 13,250.00 13,350.00 12,950.00 13,050.00 0.1M
2021-09-15 13,200.00 13,300.00 13,100.00 13,200.00 0.1M
2021-09-14 13,500.00 13,550.00 13,250.00 13,250.00 0.0M
2021-09-13 13,500.00 13,700.00 13,300.00 13,350.00 0.1M
2021-09-12 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-09-10 13,150.00 13,600.00 13,050.00 13,500.00 0.1M
2021-09-09 13,200.00 13,400.00 13,000.00 13,250.00 0.0M
2021-09-08 13,450.00 13,550.00 13,150.00 13,250.00 0.1M
2021-09-07 13,300.00 13,400.00 13,100.00 13,350.00 0.0M
2021-09-06 13,400.00 13,450.00 13,100.00 13,300.00 0.1M
2021-09-03 13,600.00 13,700.00 13,450.00 13,450.00 0.1M
2021-09-02 13,350.00 13,700.00 13,200.00 13,650.00 0.2M
2021-09-01 13,200.00 13,300.00 13,050.00 13,300.00 0.1M
2021-08-31 13,150.00 13,200.00 12,850.00 13,200.00 0.1M
2021-08-30 13,150.00 13,400.00 12,900.00 13,150.00 0.2M
2021-08-27 12,800.00 13,000.00 12,700.00 13,000.00 0.1M
2021-08-26 12,800.00 13,000.00 12,650.00 12,800.00 0.1M
2021-08-25 12,850.00 13,150.00 12,600.00 12,850.00 0.2M
2021-08-24 12,750.00 14,000.00 12,450.00 12,500.00 0.9M
2021-08-23 11,650.00 12,150.00 11,650.00 12,150.00 0.1M
2021-08-20 12,100.00 12,300.00 11,250.00 11,400.00 0.1M
2021-08-19 12,650.00 12,800.00 12,000.00 12,050.00 0.1M
2021-08-18 12,500.00 12,850.00 12,500.00 12,700.00 0.0M
2021-08-17 13,200.00 13,250.00 12,550.00 12,650.00 0.1M
2021-08-13 13,000.00 13,400.00 12,500.00 13,200.00 0.2M
2021-08-12 12,800.00 13,000.00 12,700.00 12,950.00 0.1M
2021-08-11 12,750.00 13,050.00 12,700.00 12,700.00 0.0M
2021-08-10 13,100.00 13,150.00 12,750.00 12,800.00 0.1M
2021-08-09 13,200.00 13,200.00 12,950.00 13,100.00 0.1M
2021-08-06 13,200.00 13,250.00 13,100.00 13,200.00 0.0M
2021-08-05 13,200.00 13,350.00 13,100.00 13,200.00 0.0M
2021-08-04 13,150.00 13,400.00 13,000.00 13,200.00 0.0M
2021-08-03 13,400.00 13,400.00 13,050.00 13,050.00 0.1M
2021-08-02 13,200.00 13,450.00 13,200.00 13,300.00 0.0M
2021-08-01 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-07-30 13,350.00 13,350.00 13,200.00 13,200.00 0.0M
2021-07-29 13,400.00 13,450.00 13,200.00 13,350.00 0.1M
2021-07-28 13,450.00 13,700.00 13,200.00 13,400.00 0.1M
2021-07-27 13,350.00 13,500.00 13,150.00 13,450.00 0.1M
2021-07-26 13,300.00 13,450.00 13,150.00 13,250.00 0.0M
2021-07-23 13,350.00 13,400.00 13,200.00 13,300.00 0.0M
2021-07-22 13,400.00 13,500.00 13,150.00 13,200.00 0.1M
2021-07-21 13,500.00 13,550.00 13,200.00 13,400.00 0.0M
2021-07-20 13,300.00 13,650.00 13,250.00 13,400.00 0.1M
2021-07-19 13,550.00 13,650.00 13,350.00 13,500.00 0.1M
2021-07-16 13,850.00 13,850.00 13,550.00 13,700.00 0.1M
2021-07-15 13,650.00 13,950.00 13,500.00 13,850.00 0.1M
2021-07-14 13,350.00 13,650.00 13,300.00 13,650.00 0.0M
2021-07-13 13,500.00 13,600.00 13,250.00 13,400.00 0.1M
2021-07-12 13,350.00 13,500.00 13,300.00 13,400.00 0.0M
2021-07-09 13,350.00 13,500.00 12,850.00 13,450.00 0.1M
2021-07-08 13,850.00 13,950.00 13,400.00 13,450.00 0.1M
2021-07-07 13,700.00 14,000.00 13,550.00 13,900.00 0.1M
2021-07-06 13,700.00 13,900.00 13,600.00 13,750.00 0.1M
2021-07-05 13,850.00 13,900.00 13,500.00 13,750.00 0.1M
2021-07-04 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2021-07-02 14,150.00 14,250.00 13,800.00 13,900.00 0.1M
2021-07-01 14,150.00 14,450.00 13,800.00 14,050.00 0.2M
2021-06-30 14,150.00 14,250.00 14,000.00 14,050.00 0.1M
2021-06-29 14,400.00 14,550.00 14,200.00 14,250.00 0.1M
2021-06-28 14,000.00 14,500.00 13,950.00 14,400.00 0.5M
2021-06-27 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2021-06-25 12,950.00 13,800.00 12,850.00 13,600.00 0.3M
2021-06-24 12,900.00 12,900.00 12,550.00 12,900.00 0.1M
2021-06-23 13,150.00 13,150.00 12,900.00 12,900.00 0.1M
2021-06-22 12,950.00 13,150.00 12,900.00 13,150.00 0.1M
2021-06-21 12,900.00 13,000.00 12,700.00 12,900.00 0.1M
2021-06-18 13,200.00 13,300.00 12,850.00 13,050.00 0.1M
2021-06-17 13,050.00 13,150.00 12,950.00 13,150.00 0.1M
2021-06-16 13,350.00 13,350.00 13,050.00 13,150.00 0.1M
2021-06-15 13,100.00 13,400.00 13,000.00 13,300.00 0.1M
2021-06-14 13,400.00 13,400.00 13,000.00 13,100.00 0.1M
2021-06-11 13,700.00 13,700.00 13,250.00 13,300.00 0.1M
2021-06-10 13,600.00 13,750.00 13,400.00 13,650.00 0.1M
2021-06-09 13,700.00 13,750.00 13,350.00 13,650.00 0.1M
2021-06-08 13,500.00 13,600.00 13,350.00 13,500.00 0.1M
2021-06-07 13,600.00 13,700.00 13,300.00 13,600.00 0.1M
2021-06-04 13,650.00 13,950.00 13,550.00 13,600.00 0.1M
2021-06-03 13,350.00 14,150.00 13,300.00 13,800.00 0.3M
2021-06-02 13,500.00 13,900.00 13,300.00 13,500.00 0.5M
2021-06-01 12,900.00 12,950.00 12,750.00 12,950.00 0.1M
2021-05-31 13,150.00 13,150.00 12,800.00 12,900.00 0.1M
2021-05-28 12,950.00 13,200.00 12,900.00 13,150.00 0.1M
2021-05-27 12,500.00 12,900.00 12,350.00 12,850.00 0.1M
2021-05-26 12,550.00 12,800.00 12,300.00 12,500.00 0.1M
2021-05-25 12,850.00 13,000.00 12,500.00 12,550.00 0.1M
2021-05-24 12,900.00 13,100.00 12,700.00 12,750.00 0.1M
2021-05-21 13,450.00 13,700.00 12,700.00 13,000.00 0.2M
2021-05-20 13,350.00 13,500.00 13,050.00 13,200.00 0.1M
2021-05-19 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-05-18 13,050.00 13,600.00 12,800.00 13,500.00 0.3M
2021-05-17 12,500.00 13,100.00 12,350.00 12,950.00 0.3M
2021-05-14 11,800.00 12,700.00 11,800.00 12,450.00 0.4M
2021-05-13 11,800.00 12,050.00 11,600.00 11,750.00 0.1M
2021-05-12 12,250.00 12,450.00 11,900.00 11,900.00 0.1M
2021-05-11 12,700.00 12,700.00 12,250.00 12,350.00 0.1M
2021-05-10 12,950.00 12,950.00 12,600.00 12,750.00 0.1M
2021-05-07 12,650.00 12,750.00 12,400.00 12,750.00 0.1M
2021-05-06 12,650.00 12,800.00 12,500.00 12,600.00 0.1M
2021-05-05 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-05-04 12,200.00 12,650.00 12,000.00 12,550.00 0.1M
2021-05-03 12,250.00 12,600.00 12,100.00 12,200.00 0.1M
2021-04-30 12,550.00 12,550.00 12,150.00 12,300.00 0.2M
2021-04-29 12,600.00 12,900.00 12,350.00 12,550.00 0.1M
2021-04-28 13,000.00 13,150.00 12,550.00 12,600.00 0.2M
2021-04-27 13,450.00 13,500.00 12,900.00 12,900.00 0.1M
2021-04-26 13,350.00 13,700.00 13,250.00 13,300.00 0.2M
2021-04-23 12,900.00 13,450.00 12,700.00 13,200.00 0.2M
2021-04-22 13,100.00 13,250.00 12,750.00 12,950.00 0.2M
2021-04-21 12,550.00 13,600.00 12,450.00 13,150.00 1.1M
2021-04-20 11,950.00 12,500.00 11,950.00 12,300.00 0.2M
2021-04-19 12,050.00 12,100.00 11,850.00 11,950.00 0.1M
2021-04-16 11,900.00 12,050.00 11,700.00 12,000.00 0.1M
2021-04-15 12,050.00 12,050.00 11,750.00 11,900.00 0.1M
2021-04-14 12,150.00 12,200.00 11,800.00 12,050.00 0.1M
2021-04-13 12,350.00 12,350.00 11,850.00 12,000.00 0.3M
2021-04-12 11,950.00 12,250.00 11,800.00 12,250.00 0.3M
2021-04-09 11,700.00 12,000.00 11,400.00 11,950.00 0.3M
2021-04-08 11,450.00 11,700.00 11,350.00 11,550.00 0.3M
2021-04-07 11,300.00 11,700.00 11,150.00 11,450.00 0.3M
2021-04-06 11,500.00 12,600.00 11,200.00 11,200.00 0.9M
2021-04-05 11,050.00 11,150.00 10,900.00 10,950.00 0.1M
2021-04-02 11,000.00 11,150.00 10,850.00 11,100.00 0.1M
2021-04-01 11,100.00 11,150.00 10,850.00 11,000.00 0.0M
2021-03-31 11,000.00 11,150.00 10,900.00 11,000.00 0.0M
2021-03-30 10,850.00 11,150.00 10,800.00 11,050.00 0.0M
2021-03-29 11,150.00 11,150.00 10,750.00 10,750.00 0.1M
2021-03-26 11,250.00 11,350.00 10,950.00 11,100.00 0.1M
2021-03-25 11,200.00 11,350.00 11,000.00 11,250.00 0.1M
2021-03-24 10,800.00 11,200.00 10,750.00 11,150.00 0.1M
2021-03-23 10,950.00 11,050.00 10,800.00 10,850.00 0.1M
2021-03-22 10,900.00 10,950.00 10,750.00 10,950.00 0.0M
2021-03-19 10,850.00 11,050.00 10,700.00 10,900.00 0.1M
2021-03-18 10,800.00 11,000.00 10,800.00 10,850.00 0.0M
2021-03-17 10,700.00 11,000.00 10,550.00 10,750.00 0.1M
2021-03-16 10,800.00 10,850.00 10,650.00 10,700.00 0.0M
2021-03-15 10,950.00 11,000.00 10,500.00 10,700.00 0.1M
2021-03-12 10,300.00 10,650.00 10,250.00 10,650.00 0.1M
2021-03-11 10,050.00 10,250.00 9,980.00 10,200.00 0.1M
2021-03-10 10,300.00 10,300.00 9,980.00 9,980.00 0.0M
2021-03-09 10,200.00 10,250.00 9,890.00 10,100.00 0.1M
2021-03-08 10,650.00 10,900.00 10,150.00 10,200.00 0.1M
2021-03-05 10,500.00 10,500.00 10,250.00 10,500.00 0.0M
2021-03-04 10,400.00 10,550.00 10,300.00 10,550.00 0.1M
2021-03-03 10,600.00 10,650.00 10,450.00 10,550.00 0.1M
2021-03-02 10,800.00 10,800.00 10,450.00 10,600.00 0.0M
2021-02-26 10,400.00 10,750.00 10,400.00 10,600.00 0.1M
2021-02-25 10,650.00 10,850.00 10,550.00 10,750.00 0.0M
2021-02-24 11,000.00 11,050.00 10,300.00 10,350.00 0.1M
2021-02-23 11,000.00 11,100.00 10,850.00 11,000.00 0.1M
2021-02-22 11,350.00 11,400.00 11,050.00 11,150.00 0.0M
2021-02-19 11,250.00 11,350.00 11,000.00 11,350.00 0.1M
2021-02-18 11,400.00 11,450.00 11,200.00 11,300.00 0.0M
2021-02-17 11,600.00 11,600.00 11,300.00 11,400.00 0.1M
2021-02-16 11,650.00 11,900.00 11,550.00 11,650.00 0.2M
2021-02-15 11,550.00 11,650.00 11,400.00 11,600.00 0.2M
2021-02-14 11,650.00 11,650.00 11,650.00 11,650.00 0.0M
2021-02-10 11,650.00 11,800.00 11,350.00 11,650.00 0.2M
2021-02-09 11,250.00 12,500.00 11,200.00 11,700.00 1.5M
2021-02-08 11,250.00 11,600.00 11,000.00 11,050.00 0.0M
2021-02-07 11,150.00 11,150.00 11,150.00 11,150.00 0.0M
2021-02-05 11,650.00 11,700.00 11,050.00 11,150.00 0.8M
2021-02-04 10,000.00 12,650.00 9,910.00 11,800.00 0.0M
2021-02-03 10,100.00 10,200.00 9,920.00 9,990.00 0.1M
2021-02-02 10,150.00 10,350.00 9,920.00 10,050.00 0.1M
2021-02-01 10,050.00 10,250.00 9,900.00 10,100.00 0.1M
2021-01-29 10,550.00 10,700.00 9,960.00 10,150.00 0.1M
2021-01-28 10,400.00 10,650.00 10,350.00 10,600.00 0.0M
2021-01-27 10,700.00 10,750.00 10,400.00 10,750.00 0.1M
2021-01-26 10,800.00 10,950.00 10,550.00 10,600.00 0.1M
2021-01-25 10,300.00 10,850.00 10,300.00 10,600.00 0.0M
2021-01-22 10,400.00 10,450.00 10,250.00 10,300.00 0.1M
2021-01-21 10,400.00 10,450.00 10,200.00 10,300.00 0.0M
2021-01-20 10,150.00 10,500.00 10,100.00 10,250.00 0.1M
2021-01-19 9,980.00 10,100.00 9,830.00 10,100.00 0.1M
2021-01-18 10,200.00 10,300.00 9,960.00 9,980.00 0.1M
2021-01-17 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2021-01-15 10,650.00 10,700.00 10,050.00 10,250.00 0.1M
2021-01-14 10,650.00 10,750.00 10,400.00 10,500.00 0.1M
2021-01-13 10,800.00 10,800.00 10,550.00 10,600.00 0.1M
2021-01-12 10,400.00 10,850.00 10,100.00 10,750.00 0.1M
2021-01-11 10,750.00 10,800.00 10,300.00 10,400.00 0.1M
2021-01-08 10,300.00 10,750.00 10,250.00 10,650.00 0.2M
2021-01-07 10,100.00 10,300.00 10,000.00 10,200.00 0.1M
2021-01-06 10,400.00 10,400.00 10,000.00 10,000.00 0.1M
2021-01-05 10,400.00 10,700.00 10,150.00 10,350.00 0.1M
2021-01-04 10,550.00 10,600.00 10,150.00 10,400.00 0.1M