SNT홀딩스 [036530] KOSPI
46,450 원
전일대비:
▼
1,250
(-2.62%)
시가
47,450
고가
47,450
저가
46,050
거래량
13,284
거래대금
618 백만
시가총액
7,573 억
52주 최고
89,000
52주 최저
45,850
📈 주가 차트 (최근 20일)
SNT홀딩스
036530
120봉
💬 SNT홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 46,450 | -1,250 | -2.62% | 47,450 | 47,450 | 46,050 | 13,284 |
| 2026-08-20 | 47,700 | 0 | 0.00% | 48,200 | 48,300 | 47,150 | 7,513 |
| 2026-08-19 | 47,700 | 150 | 0.32% | 47,600 | 48,500 | 47,300 | 11,471 |
| 2026-08-18 | 47,550 | -850 | -1.76% | 48,450 | 48,650 | 47,450 | 9,403 |
| 2026-08-14 | 48,400 | 300 | 0.62% | 48,250 | 49,450 | 48,000 | 11,854 |
| 2026-08-13 | 48,100 | -450 | -0.93% | 48,700 | 48,900 | 48,100 | 6,280 |
| 2026-08-12 | 48,550 | -350 | -0.72% | 48,900 | 49,500 | 48,550 | 9,104 |
| 2026-08-11 | 48,900 | 750 | 1.56% | 48,150 | 49,050 | 48,100 | 6,063 |
| 2026-08-10 | 48,150 | 50 | 0.10% | 48,500 | 48,950 | 47,900 | 16,139 |
| 2026-08-07 | 48,100 | -200 | -0.41% | 48,200 | 49,000 | 48,000 | 11,872 |
| 2026-08-06 | 48,300 | -200 | -0.41% | 49,200 | 49,200 | 48,000 | 6,950 |
| 2026-08-05 | 48,500 | 300 | 0.62% | 48,700 | 49,150 | 48,250 | 6,804 |
| 2026-08-04 | 48,200 | 1,050 | 2.23% | 47,850 | 48,600 | 47,300 | 6,443 |
| 2026-08-03 | 47,150 | -2,800 | -5.61% | 48,800 | 49,550 | 47,150 | 20,586 |
| 2026-07-31 | 49,950 | 0 | 0.00% | 49,950 | 50,500 | 47,000 | 47,781 |
| 2026-07-30 | 49,950 | 2,150 | 4.50% | 47,100 | 50,000 | 47,100 | 14,468 |
| 2026-07-29 | 47,800 | -150 | -0.31% | 48,200 | 48,450 | 45,850 | 15,980 |
| 2026-07-28 | 47,950 | -800 | -1.64% | 48,650 | 49,250 | 47,100 | 19,410 |
| 2026-07-27 | 48,750 | -600 | -1.22% | 50,000 | 50,200 | 48,650 | 8,124 |
| 2026-07-24 | 49,350 | -500 | -1.00% | 49,950 | 51,400 | 49,350 | 13,878 |