SJM홀딩스 [025530] KOSPI
3,600 원
전일대비:
▼
20
(-0.55%)
시가
3,620
고가
3,650
저가
3,520
거래량
13,915
거래대금
50 백만
시가총액
538 억
52주 최고
4,005
52주 최저
3,180
📈 주가 차트 (최근 20일)
SJM홀딩스
025530
120봉
💬 SJM홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,600 | -20 | -0.55% | 3,620 | 3,650 | 3,520 | 13,915 |
| 2026-08-20 | 3,620 | 85 | 2.40% | 3,535 | 3,620 | 3,490 | 13,076 |
| 2026-08-19 | 3,535 | -15 | -0.42% | 3,530 | 3,560 | 3,495 | 13,312 |
| 2026-08-18 | 3,550 | 10 | 0.28% | 3,550 | 3,600 | 3,490 | 11,342 |
| 2026-08-14 | 3,540 | 15 | 0.43% | 3,525 | 3,540 | 3,490 | 11,667 |
| 2026-08-13 | 3,525 | 5 | 0.14% | 3,520 | 3,525 | 3,460 | 10,061 |
| 2026-08-12 | 3,520 | 5 | 0.14% | 3,520 | 3,520 | 3,445 | 7,046 |
| 2026-08-11 | 3,515 | 5 | 0.14% | 3,490 | 3,550 | 3,490 | 6,392 |
| 2026-08-10 | 3,510 | 35 | 1.01% | 3,475 | 3,510 | 3,470 | 4,400 |
| 2026-08-07 | 3,475 | -35 | -1.00% | 3,495 | 3,530 | 3,445 | 29,161 |
| 2026-08-06 | 3,510 | 5 | 0.14% | 3,475 | 3,510 | 3,475 | 2,182 |
| 2026-08-05 | 3,505 | 5 | 0.14% | 3,520 | 3,525 | 3,485 | 14,382 |
| 2026-08-04 | 3,500 | 15 | 0.43% | 3,465 | 3,520 | 3,450 | 13,067 |
| 2026-08-03 | 3,485 | 0 | 0.00% | 3,440 | 3,545 | 3,405 | 12,453 |
| 2026-07-31 | 3,485 | 50 | 1.46% | 3,455 | 3,505 | 3,425 | 4,946 |
| 2026-07-30 | 3,435 | 60 | 1.78% | 3,350 | 3,440 | 3,345 | 1,571 |
| 2026-07-29 | 3,375 | -75 | -2.17% | 3,450 | 3,485 | 3,350 | 4,763 |
| 2026-07-28 | 3,450 | -85 | -2.40% | 3,535 | 3,535 | 3,365 | 7,330 |
| 2026-07-27 | 3,535 | 5 | 0.14% | 3,530 | 3,555 | 3,510 | 6,567 |
| 2026-07-24 | 3,530 | -25 | -0.70% | 3,555 | 3,560 | 3,490 | 17,163 |