SIMPAC 009160
4,775+1.06%KOSPI · 직전 거래일 종가
SIMPAC(009160)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 4,775원으로 +1.06% 변동했으며, 거래량은 71,343주, 거래대금은 3억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,750 | 4,805 | 4,690 | 4,775 | 71,343 |
| 20260806 | 4,705 | 4,795 | 4,670 | 4,725 | 69,109 |
| 20260805 | 4,660 | 4,720 | 4,565 | 4,700 | 96,711 |
| 20260804 | 4,645 | 4,705 | 4,565 | 4,645 | 82,784 |
| 20260803 | 4,640 | 4,820 | 4,470 | 4,565 | 193,451 |
| 20260731 | 4,630 | 4,720 | 4,590 | 4,695 | 105,570 |
| 20260730 | 4,500 | 4,650 | 4,405 | 4,625 | 281,373 |
| 20260729 | 4,670 | 4,765 | 4,230 | 4,485 | 252,666 |
| 20260728 | 4,830 | 4,830 | 4,525 | 4,670 | 145,342 |
| 20260727 | 4,725 | 4,850 | 4,695 | 4,830 | 107,726 |
| 20260724 | 4,605 | 4,790 | 4,555 | 4,725 | 133,552 |
| 20260723 | 4,505 | 4,665 | 4,450 | 4,665 | 130,787 |
| 20260722 | 4,330 | 4,500 | 4,315 | 4,470 | 186,227 |
| 20260721 | 4,450 | 4,525 | 4,250 | 4,335 | 266,491 |
| 20260720 | 4,870 | 4,885 | 4,390 | 4,440 | 223,188 |
| 20260716 | 4,995 | 5,010 | 4,800 | 4,870 | 209,678 |
| 20260715 | 4,705 | 4,975 | 4,680 | 4,975 | 177,896 |
| 20260714 | 4,990 | 5,090 | 4,610 | 4,680 | 199,493 |
| 20260713 | 5,500 | 5,530 | 4,980 | 5,020 | 214,447 |
| 20260710 | 5,150 | 5,450 | 5,140 | 5,440 | 129,527 |
| 20260709 | 5,050 | 5,290 | 5,030 | 5,130 | 132,035 |
| 20260708 | 5,000 | 5,250 | 4,945 | 5,090 | 185,464 |
| 20260707 | 4,900 | 5,030 | 4,700 | 4,995 | 110,532 |
| 20260706 | 4,660 | 4,890 | 4,620 | 4,860 | 101,026 |
| 20260703 | 4,650 | 4,750 | 4,595 | 4,660 | 124,334 |
| 20260702 | 4,625 | 4,845 | 4,575 | 4,645 | 163,473 |
| 20260701 | 4,520 | 4,880 | 4,510 | 4,625 | 208,724 |
| 20260630 | 4,305 | 4,675 | 4,185 | 4,550 | 344,906 |
| 20260629 | 3,870 | 4,090 | 3,845 | 3,970 | 130,842 |
| 20260626 | 3,925 | 3,935 | 3,725 | 3,870 | 101,503 |
SIMPAC 관련 뉴스
- [SIMPAC] 주요사항보고서(자기주식취득결정)dart · 2026-06-29
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-05
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-02
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-29
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-27
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-15
- [SIMPAC] 분기보고서 (2026.03)dart · 2026-05-15
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-13
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-03
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-01
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-31
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-30
- [SIMPAC] 사업보고서 (2025.12)dart · 2026-03-18
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
- [SIMPAC] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06