SNT다이내믹스 [003570] KOSPI
29,400 원
전일대비:
▼
1,850
(-5.92%)
시가
31,100
고가
31,100
저가
28,950
거래량
55,565
거래대금
1,633 백만
시가총액
9,776 억
52주 최고
76,400
52주 최저
28,000
📈 주가 차트 (최근 20일)
SNT다이내믹스
003570
120봉
💬 SNT다이내믹스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 29,400 | -1,850 | -5.92% | 31,100 | 31,100 | 28,950 | 55,565 |
| 2026-08-20 | 31,250 | -2,400 | -7.13% | 33,650 | 33,650 | 31,150 | 80,102 |
| 2026-08-19 | 33,650 | 2,200 | 7.00% | 32,650 | 34,300 | 31,000 | 108,605 |
| 2026-08-18 | 31,450 | -1,150 | -3.53% | 33,050 | 33,100 | 31,000 | 58,526 |
| 2026-08-14 | 32,600 | 600 | 1.88% | 32,350 | 32,950 | 31,750 | 49,813 |
| 2026-08-13 | 32,000 | -450 | -1.39% | 32,900 | 33,150 | 31,650 | 34,074 |
| 2026-08-12 | 32,450 | 300 | 0.93% | 32,450 | 32,900 | 31,500 | 41,445 |
| 2026-08-11 | 32,150 | -600 | -1.83% | 32,650 | 33,500 | 31,900 | 30,145 |
| 2026-08-10 | 32,750 | 750 | 2.34% | 32,250 | 33,300 | 32,100 | 57,772 |
| 2026-08-07 | 32,000 | 550 | 1.75% | 31,000 | 32,250 | 31,000 | 37,174 |
| 2026-08-06 | 31,450 | 100 | 0.32% | 31,350 | 31,900 | 30,750 | 44,642 |
| 2026-08-05 | 31,350 | 350 | 1.13% | 31,400 | 32,050 | 30,900 | 123,499 |
| 2026-08-04 | 31,000 | 400 | 1.31% | 31,000 | 31,600 | 30,300 | 63,721 |
| 2026-08-03 | 30,600 | -200 | -0.65% | 30,350 | 31,150 | 28,850 | 29,482 |
| 2026-07-31 | 30,800 | 50 | 0.16% | 31,450 | 31,450 | 29,500 | 112,249 |
| 2026-07-30 | 30,750 | 1,750 | 6.03% | 28,000 | 32,350 | 28,000 | 54,560 |
| 2026-07-29 | 29,000 | -2,600 | -8.23% | 30,850 | 32,250 | 28,400 | 65,329 |
| 2026-07-28 | 31,600 | -2,000 | -5.95% | 33,050 | 33,900 | 31,000 | 53,131 |
| 2026-07-27 | 33,600 | -1,400 | -4.00% | 34,650 | 34,750 | 33,000 | 49,146 |
| 2026-07-24 | 35,000 | 950 | 2.79% | 33,850 | 36,700 | 33,850 | 121,134 |