스틱인베스트먼트 [026890] KOSPI
8,350 원
전일대비:
▼
90
(-1.07%)
시가
8,470
고가
8,470
저가
8,210
거래량
30,802
거래대금
255 백만
시가총액
3,237 억
52주 최고
13,390
52주 최저
5,990
📈 주가 차트 (최근 20일)
스틱인베스트먼트
026890
120봉
💬 스틱인베스트먼트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,350 | -90 | -1.07% | 8,470 | 8,470 | 8,210 | 30,802 |
| 2026-08-20 | 8,440 | 180 | 2.18% | 8,350 | 8,560 | 8,300 | 43,969 |
| 2026-08-19 | 8,260 | -230 | -2.71% | 8,430 | 8,470 | 8,220 | 28,436 |
| 2026-08-18 | 8,490 | -170 | -1.96% | 8,610 | 8,680 | 8,420 | 45,224 |
| 2026-08-14 | 8,660 | 170 | 2.00% | 8,490 | 8,670 | 8,480 | 35,962 |
| 2026-08-13 | 8,490 | 0 | 0.00% | 8,500 | 8,650 | 8,390 | 21,375 |
| 2026-08-12 | 8,490 | -60 | -0.70% | 8,490 | 8,630 | 8,370 | 33,337 |
| 2026-08-11 | 8,550 | 340 | 4.14% | 8,150 | 8,600 | 8,140 | 56,104 |
| 2026-08-10 | 8,210 | 180 | 2.24% | 8,030 | 8,300 | 8,030 | 33,056 |
| 2026-08-07 | 8,030 | 10 | 0.12% | 7,960 | 8,050 | 7,870 | 39,909 |
| 2026-08-06 | 8,020 | 70 | 0.88% | 8,030 | 8,170 | 7,950 | 51,508 |
| 2026-08-05 | 7,950 | 30 | 0.38% | 8,020 | 8,050 | 7,930 | 28,179 |
| 2026-08-04 | 7,920 | 260 | 3.39% | 7,690 | 8,030 | 7,690 | 40,744 |
| 2026-08-03 | 7,660 | -140 | -1.79% | 7,880 | 7,980 | 7,610 | 63,180 |
| 2026-07-31 | 7,800 | 400 | 5.41% | 7,500 | 7,990 | 7,500 | 54,329 |
| 2026-07-30 | 7,400 | 40 | 0.54% | 7,190 | 7,710 | 7,190 | 75,676 |
| 2026-07-29 | 7,360 | -490 | -6.24% | 7,930 | 7,930 | 7,260 | 108,409 |
| 2026-07-28 | 7,850 | -100 | -1.26% | 7,900 | 8,000 | 7,750 | 74,912 |
| 2026-07-27 | 7,950 | 140 | 1.79% | 7,810 | 8,090 | 7,400 | 44,347 |
| 2026-07-24 | 7,810 | 130 | 1.69% | 7,520 | 7,990 | 7,520 | 99,631 |