SBI인베스트먼트 [019550] KOSDAQ
중견기업부
1,057 원
전일대비:
▲
15
(1.44%)
시가
1,051
고가
1,057
저가
1,023
거래량
202,391
거래대금
210 백만
시가총액
857 억
52주 최고
1,351
52주 최저
0
📈 주가 차트 (최근 20일)
SBI인베스트먼트
019550
120봉
💬 SBI인베스트먼트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,057 | 15 | 1.44% | 1,051 | 1,057 | 1,023 | 202,391 |
| 2026-08-25 | 1,042 | 12 | 1.17% | 1,023 | 1,047 | 1,011 | 272,901 |
| 2026-08-24 | 1,030 | 11 | 1.08% | 1,025 | 1,050 | 1,019 | 179,957 |
| 2026-08-21 | 1,019 | -1 | -0.10% | 1,036 | 1,036 | 1,006 | 190,905 |
| 2026-08-20 | 1,020 | 0 | 0.00% | 1,028 | 1,039 | 1,012 | 179,061 |
| 2026-08-19 | 1,020 | -4 | -0.39% | 1,015 | 1,034 | 998 | 148,793 |
| 2026-08-18 | 1,024 | -31 | -2.94% | 1,068 | 1,068 | 1,019 | 212,065 |
| 2026-08-14 | 1,055 | 2 | 0.19% | 1,053 | 1,064 | 1,031 | 274,905 |
| 2026-08-13 | 1,053 | 3 | 0.29% | 1,049 | 1,059 | 1,028 | 344,896 |
| 2026-08-12 | 1,050 | 10 | 0.96% | 1,040 | 1,055 | 1,029 | 164,029 |
| 2026-08-11 | 1,040 | 14 | 1.36% | 1,026 | 1,045 | 1,008 | 187,001 |
| 2026-08-10 | 1,026 | 31 | 3.12% | 995 | 1,028 | 991 | 285,482 |
| 2026-08-07 | 995 | -1 | -0.10% | 997 | 1,010 | 985 | 109,290 |
| 2026-08-06 | 996 | -8 | -0.80% | 1,005 | 1,005 | 990 | 139,978 |
| 2026-08-05 | 1,004 | 4 | 0.40% | 1,008 | 1,017 | 994 | 109,855 |
| 2026-08-04 | 1,000 | 29 | 2.99% | 974 | 1,010 | 974 | 265,759 |
| 2026-08-03 | 971 | 10 | 1.04% | 960 | 1,012 | 959 | 199,005 |
| 2026-07-31 | 961 | 9 | 0.95% | 959 | 990 | 951 | 248,938 |
| 2026-07-30 | 952 | 4 | 0.42% | 922 | 980 | 922 | 567,284 |
| 2026-07-29 | 948 | -37 | -3.76% | 985 | 995 | 926 | 820,727 |