SJM홀딩스 [025530] KOSPI
3,560 원
전일대비:
▼
40
(-1.11%)
시가
3,580
고가
3,620
저가
3,560
거래량
14,566
거래대금
52 백만
시가총액
532 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,560 | -40 | -1.11% | 3,580 | 3,620 | 3,560 | 14,566 |
| 2026-10-13 | 3,600 | 5 | 0.14% | 3,600 | 3,620 | 3,485 | 24,389 |
| 2026-10-12 | 3,595 | -50 | -1.37% | 3,645 | 3,645 | 3,590 | 13,503 |
| 2026-10-08 | 3,645 | 5 | 0.14% | 3,640 | 3,660 | 3,625 | 6,763 |
| 2026-10-07 | 3,640 | -10 | -0.27% | 3,640 | 3,665 | 3,640 | 3,403 |
| 2026-10-06 | 3,650 | 20 | 0.55% | 3,650 | 3,650 | 3,620 | 10,372 |
| 2026-10-02 | 3,630 | 5 | 0.14% | 3,625 | 3,640 | 3,590 | 3,152 |
| 2026-10-01 | 3,625 | 35 | 0.97% | 3,590 | 3,635 | 3,590 | 4,863 |
| 2026-09-30 | 3,590 | -5 | -0.14% | 3,615 | 3,630 | 3,580 | 1,398 |
| 2026-09-29 | 3,595 | -55 | -1.51% | 3,645 | 3,645 | 3,585 | 3,940 |
| 2026-09-28 | 3,650 | -5 | -0.14% | 3,655 | 3,665 | 3,625 | 3,526 |
| 2026-09-23 | 3,655 | 40 | 1.11% | 3,615 | 3,660 | 3,600 | 5,242 |
| 2026-09-22 | 3,615 | 10 | 0.28% | 3,660 | 3,660 | 3,600 | 1,975 |
| 2026-09-21 | 3,605 | -25 | -0.69% | 3,630 | 3,630 | 3,595 | 5,468 |
| 2026-09-18 | 3,630 | 10 | 0.28% | 3,645 | 3,650 | 3,600 | 8,371 |
| 2026-09-17 | 3,620 | 20 | 0.56% | 3,600 | 3,650 | 3,600 | 10,159 |
| 2026-09-16 | 3,600 | 5 | 0.14% | 3,595 | 3,615 | 3,560 | 3,957 |
| 2026-09-15 | 3,595 | 15 | 0.42% | 3,605 | 3,615 | 3,535 | 5,574 |
| 2026-09-14 | 3,580 | -20 | -0.56% | 3,580 | 3,595 | 3,540 | 2,602 |
| 2026-09-11 | 3,600 | 0 | 0.00% | 3,600 | 3,600 | 3,545 | 3,253 |