삼영이엔씨
065570KOSDAQ764원-36 (-4.50%)전일 종가 2025-02-11
52주 위치
7452,4151%신고가 대비 -68.36%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -49.9% | -62.8% | — | -56.1% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-02-11 | 851 | 971 | 745 | 764 | -36 | -4.50% | 3,620,331 | 27.66억 |
| 2025-02-10 | 1,067 | 1,067 | 778 | 800 | -267 | -25.02% | 1,303,987 | 10.43억 |
| 2025-02-07 | 1,070 | 1,097 | 1,020 | 1,067 | -3 | -0.28% | 184,042 | 1.96억 |
| 2025-02-06 | 1,138 | 1,153 | 1,044 | 1,070 | -67 | -5.89% | 546,528 | 5.85억 |
| 2025-02-05 | 1,313 | 1,313 | 1,135 | 1,137 | -169 | -12.94% | 585,198 | 6.65억 |
| 2025-02-04 | 1,311 | 1,330 | 1,298 | 1,306 | 6 | +0.46% | 72,482 | 9,466만 |
| 2025-02-03 | 1,382 | 1,418 | 1,300 | 1,300 | -89 | -6.41% | 134,052 | 1.74억 |
| 2025-01-31 | 1,404 | 1,431 | 1,379 | 1,389 | -15 | -1.07% | 80,384 | 1.12억 |
| 2025-01-24 | 1,412 | 1,472 | 1,403 | 1,404 | -8 | -0.57% | 95,027 | 1.33억 |
| 2025-01-23 | 1,440 | 1,452 | 1,407 | 1,412 | -40 | -2.75% | 83,513 | 1.18억 |
| 2025-01-22 | 1,495 | 1,495 | 1,427 | 1,452 | -58 | -3.84% | 209,170 | 3.04억 |
| 2025-01-21 | 1,401 | 1,638 | 1,391 | 1,510 | 110 | +7.86% | 1,599,020 | 24.15억 |
| 2025-01-20 | 1,441 | 1,462 | 1,390 | 1,400 | -64 | -4.37% | 243,028 | 3.4억 |
| 2025-01-17 | 1,508 | 1,525 | 1,460 | 1,464 | -43 | -2.85% | 143,253 | 2.1억 |
| 2025-01-16 | 1,530 | 1,530 | 1,504 | 1,507 | -4 | -0.26% | 49,825 | 7,509만 |
| 2025-01-15 | 1,500 | 1,537 | 1,499 | 1,511 | -13 | -0.85% | 61,237 | 9,253만 |
| 2025-01-14 | 1,518 | 1,540 | 1,490 | 1,524 | 28 | +1.87% | 69,784 | 1.06억 |
| 2025-01-13 | 1,575 | 1,575 | 1,496 | 1,496 | -28 | -1.84% | 94,189 | 1.41억 |
| 2025-01-10 | 1,501 | 1,530 | 1,470 | 1,524 | 24 | +1.60% | 165,115 | 2.52억 |
| 2025-01-09 | 1,611 | 1,612 | 1,491 | 1,500 | -122 | -7.52% | 561,586 | 8.42억 |
| 2025-01-08 | 1,561 | 1,663 | 1,561 | 1,622 | 46 | +2.92% | 363,927 | 5.9억 |
| 2025-01-07 | 1,610 | 1,610 | 1,566 | 1,576 | -34 | -2.11% | 246,507 | 3.88억 |
| 2025-01-06 | 1,628 | 1,649 | 1,585 | 1,610 | -18 | -1.11% | 189,669 | 3.05억 |
| 2025-01-03 | 1,650 | 1,650 | 1,550 | 1,628 | 18 | +1.12% | 282,359 | 4.6억 |
| 2025-01-02 | 1,824 | 1,826 | 1,545 | 1,610 | -130 | -7.47% | 961,367 | 15.48억 |
| 2024-12-30 | 1,880 | 2,065 | 1,726 | 1,740 | -250 | -12.56% | 1,248,560 | 21.72억 |
| 2024-12-27 | 1,540 | 1,990 | 1,500 | 1,990 | 459 | +29.98% | 1,225,700 | 24.39억 |
| 2024-12-26 | 1,550 | 1,550 | 1,517 | 1,531 | -19 | -1.23% | 42,075 | 6,442만 |
| 2024-12-24 | 1,525 | 1,590 | 1,482 | 1,550 | 32 | +2.11% | 110,939 | 1.72억 |
| 2024-12-23 | 1,498 | 1,705 | 1,498 | 1,518 | 23 | +1.54% | 113,773 | 1.73억 |
| 2024-12-20 | 1,755 | 1,755 | 1,495 | 1,495 | -160 | -9.67% | 163,494 | 2.44억 |
| 2024-12-19 | 1,686 | 1,686 | 1,615 | 1,655 | -31 | -1.84% | 107,572 | 1.78억 |
| 2024-12-18 | 1,710 | 1,787 | 1,674 | 1,686 | -24 | -1.40% | 84,501 | 1.42억 |
| 2024-12-17 | 1,800 | 1,800 | 1,681 | 1,710 | -63 | -3.55% | 95,600 | 1.63억 |
| 2024-12-16 | 1,557 | 1,784 | 1,557 | 1,773 | 216 | +13.87% | 306,176 | 5.43억 |
| 2024-12-13 | 1,565 | 1,579 | 1,515 | 1,557 | -24 | -1.52% | 47,875 | 7,454만 |
| 2024-12-12 | 1,610 | 1,696 | 1,572 | 1,581 | -26 | -1.62% | 138,677 | 2.19억 |
| 2024-12-11 | 1,604 | 1,718 | 1,585 | 1,607 | 8 | +0.50% | 98,086 | 1.58억 |
| 2024-12-10 | 1,443 | 1,599 | 1,396 | 1,599 | 147 | +10.12% | 259,612 | 4.15억 |
| 2024-12-09 | 1,389 | 1,482 | 1,350 | 1,452 | 64 | +4.61% | 98,605 | 1.43억 |
| 2024-12-06 | 1,446 | 1,479 | 1,316 | 1,388 | -52 | -3.61% | 113,494 | 1.58억 |
| 2024-12-05 | 1,499 | 1,535 | 1,438 | 1,440 | -75 | -4.95% | 96,547 | 1.39억 |
| 2024-12-04 | 1,560 | 1,562 | 1,432 | 1,515 | -47 | -3.01% | 162,394 | 2.46억 |
| 2024-12-03 | 1,639 | 1,651 | 1,516 | 1,562 | -77 | -4.70% | 275,325 | 4.3억 |
| 2024-12-02 | 1,900 | 1,900 | 1,584 | 1,639 | -62 | -3.64% | 94,007 | 1.54억 |
| 2024-11-29 | 1,856 | 1,885 | 1,701 | 1,701 | -170 | -9.09% | 84,775 | 1.44억 |
| 2024-11-28 | 1,909 | 1,909 | 1,837 | 1,871 | -38 | -1.99% | 82,356 | 1.54억 |
| 2024-11-27 | 1,914 | 1,947 | 1,867 | 1,909 | -25 | -1.29% | 65,802 | 1.26억 |
| 2024-11-26 | 1,940 | 1,956 | 1,900 | 1,934 | -6 | -0.31% | 28,762 | 5,563만 |
| 2024-11-25 | 1,790 | 2,095 | 1,790 | 1,940 | 79 | +4.25% | 247,831 | 4.81억 |
| 2024-11-22 | 1,898 | 1,940 | 1,858 | 1,861 | -37 | -1.95% | 51,066 | 9,503만 |
| 2024-11-21 | 1,950 | 1,950 | 1,800 | 1,898 | -18 | -0.94% | 32,513 | 6,171만 |
| 2024-11-20 | 1,960 | 1,980 | 1,870 | 1,916 | -42 | -2.15% | 52,752 | 1.01억 |
| 2024-11-19 | 1,971 | 2,055 | 1,933 | 1,958 | -10 | -0.51% | 24,920 | 4,879만 |
| 2024-11-18 | 1,843 | 2,085 | 1,843 | 1,968 | 125 | +6.78% | 95,294 | 1.88억 |
| 2024-11-15 | 1,949 | 1,949 | 1,818 | 1,843 | -57 | -3.00% | 85,312 | 1.57억 |
| 2024-11-14 | 1,896 | 1,984 | 1,850 | 1,900 | 4 | +0.21% | 48,305 | 9,178만 |
| 2024-11-13 | 2,080 | 2,150 | 1,896 | 1,896 | -114 | -5.67% | 113,081 | 2.14억 |
| 2024-11-12 | 2,060 | 2,060 | 1,887 | 2,010 | -45 | -2.19% | 79,299 | 1.59억 |
| 2024-11-11 | 2,140 | 2,210 | 1,995 | 2,055 | -95 | -4.42% | 94,800 | 1.95억 |
| 2024-11-08 | 2,275 | 2,275 | 2,100 | 2,150 | -40 | -1.83% | 130,306 | 2.8억 |
| 2024-11-07 | 2,060 | 2,245 | 2,060 | 2,190 | 135 | +6.57% | 259,729 | 5.69억 |
| 2024-11-06 | 2,070 | 2,100 | 2,010 | 2,055 | -15 | -0.72% | 64,221 | 1.32억 |
| 2024-11-05 | 2,105 | 2,125 | 2,035 | 2,070 | -35 | -1.66% | 70,151 | 1.45억 |
| 2024-11-04 | 2,095 | 2,155 | 1,958 | 2,105 | 10 | +0.48% | 124,937 | 2.63억 |
| 2024-11-01 | 2,200 | 2,415 | 2,015 | 2,095 | 50 | +2.44% | 1,020,031 | 21.37억 |
| 2024-10-31 | 1,958 | 2,190 | 1,899 | 2,045 | 87 | +4.44% | 242,318 | 4.96억 |
| 2024-10-30 | 2,145 | 2,160 | 1,955 | 1,958 | -207 | -9.56% | 271,543 | 5.32억 |
| 2024-10-29 | 2,125 | 2,225 | 2,100 | 2,165 | -5 | -0.23% | 163,241 | 3.53억 |
| 2024-10-28 | 2,215 | 2,215 | 2,115 | 2,170 | -50 | -2.25% | 173,914 | 3.77억 |
| 2024-10-25 | 2,030 | 2,255 | 1,998 | 2,220 | 224 | +11.22% | 960,328 | 21.32억 |
| 2024-10-24 | 2,055 | 2,125 | 1,963 | 1,996 | -104 | -4.95% | 204,706 | 4.09억 |
| 2024-10-23 | 1,907 | 2,190 | 1,902 | 2,100 | 161 | +8.30% | 1,027,469 | 21.58억 |
| 2024-10-22 | 1,841 | 1,950 | 1,713 | 1,939 | 99 | +5.38% | 431,694 | 8.37억 |
| 2024-10-21 | 1,608 | 1,887 | 1,569 | 1,840 | 230 | +14.29% | 467,475 | 8.6억 |
| 2024-10-18 | 1,660 | 1,749 | 1,600 | 1,610 | -71 | -4.22% | 232,558 | 3.74억 |
| 2024-10-17 | 1,692 | 1,710 | 1,623 | 1,681 | -29 | -1.70% | 99,776 | 1.68억 |
| 2024-10-16 | 1,805 | 1,805 | 1,667 | 1,710 | -95 | -5.26% | 166,576 | 2.85억 |
| 2024-10-15 | 1,822 | 1,891 | 1,785 | 1,805 | -17 | -0.93% | 113,367 | 2.05억 |
| 2024-10-14 | 1,820 | 1,886 | 1,790 | 1,822 | -15 | -0.82% | 83,371 | 1.52억 |
| 2024-10-11 | 1,840 | 1,898 | 1,825 | 1,837 | -12 | -0.65% | 55,335 | 1.02억 |
| 2024-10-10 | 1,832 | 1,929 | 1,832 | 1,849 | 17 | +0.93% | 123,050 | 2.28억 |
| 2024-10-08 | 1,831 | 1,840 | 1,801 | 1,832 | 1 | +0.05% | 40,332 | 7,389만 |
| 2024-10-07 | 1,836 | 1,885 | 1,787 | 1,831 | -6 | -0.33% | 90,400 | 1.66억 |
| 2024-10-04 | 1,831 | 1,890 | 1,790 | 1,837 | 6 | +0.33% | 125,560 | 2.31억 |
| 2024-10-02 | 1,900 | 1,950 | 1,803 | 1,831 | -10 | -0.54% | 530,265 | 9.71억 |
| 2024-09-30 | 1,760 | 1,850 | 1,725 | 1,841 | 112 | +6.48% | 241,371 | 4.44억 |
| 2024-09-27 | 1,760 | 1,824 | 1,728 | 1,729 | -40 | -2.26% | 85,689 | 1.48억 |
| 2024-09-26 | 1,740 | 1,795 | 1,728 | 1,769 | 24 | +1.38% | 50,007 | 8,846만 |
| 2024-09-25 | 1,742 | 1,770 | 1,705 | 1,745 | 15 | +0.87% | 73,473 | 1.28억 |
| 2024-09-24 | 1,750 | 1,819 | 1,730 | 1,730 | -20 | -1.14% | 69,835 | 1.21억 |
| 2024-09-23 | 1,756 | 1,815 | 1,706 | 1,750 | -6 | -0.34% | 157,115 | 2.75억 |
| 2024-09-20 | 1,891 | 1,920 | 1,730 | 1,756 | -155 | -8.11% | 325,651 | 5.72억 |
| 2024-09-19 | 1,707 | 2,000 | 1,707 | 1,911 | — | — | 1,614,399 | 30.85억 |
출처 yfinance (비공식)· 기준일 2025-02-11· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)