심텍홀딩스 [036710] KOSDAQ
중견기업부
4,660 원
전일대비:
▼
30
(-0.64%)
시가
4,590
고가
4,740
저가
4,495
거래량
286,909
거래대금
1,322 백만
시가총액
2,462 억
52주 최고
6,500
52주 최저
2,030
📈 주가 차트 (최근 20일)
심텍홀딩스
036710
120봉
💬 심텍홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 4,660 | -30 | -0.64% | 4,590 | 4,740 | 4,495 | 286,909 |
| 2026-09-28 | 4,690 | 205 | 4.57% | 4,485 | 4,750 | 4,370 | 678,450 |
| 2026-09-23 | 4,485 | 325 | 7.81% | 4,225 | 4,570 | 4,165 | 1,031,664 |
| 2026-09-22 | 4,160 | 230 | 5.85% | 4,060 | 4,490 | 4,045 | 1,394,389 |
| 2026-09-21 | 3,930 | 70 | 1.81% | 3,860 | 3,970 | 3,810 | 106,928 |
| 2026-09-18 | 3,860 | -80 | -2.03% | 4,000 | 4,035 | 3,830 | 167,371 |
| 2026-09-17 | 3,940 | -100 | -2.48% | 4,040 | 4,100 | 3,935 | 81,040 |
| 2026-09-16 | 4,040 | 140 | 3.59% | 3,910 | 4,040 | 3,825 | 85,408 |
| 2026-09-15 | 3,900 | -85 | -2.13% | 3,985 | 4,060 | 3,870 | 146,869 |
| 2026-09-14 | 3,985 | -40 | -0.99% | 3,985 | 4,095 | 3,915 | 102,945 |
| 2026-09-11 | 4,025 | -115 | -2.78% | 4,030 | 4,090 | 3,960 | 91,840 |
| 2026-09-10 | 4,140 | 65 | 1.60% | 4,130 | 4,205 | 3,975 | 256,044 |
| 2026-09-09 | 4,075 | 165 | 4.22% | 3,910 | 4,135 | 3,900 | 301,727 |
| 2026-09-08 | 3,910 | -150 | -3.69% | 4,065 | 4,170 | 3,910 | 169,291 |
| 2026-09-07 | 4,060 | 160 | 4.10% | 3,960 | 4,150 | 3,800 | 375,345 |
| 2026-09-04 | 3,900 | 60 | 1.56% | 3,840 | 4,000 | 3,660 | 269,802 |
| 2026-09-03 | 3,840 | -145 | -3.64% | 4,050 | 4,055 | 3,760 | 229,641 |
| 2026-09-02 | 3,985 | -105 | -2.57% | 4,025 | 4,080 | 3,935 | 147,465 |
| 2026-09-01 | 4,090 | -65 | -1.56% | 4,115 | 4,115 | 3,950 | 102,313 |
| 2026-08-31 | 4,155 | 155 | 3.88% | 3,995 | 4,190 | 3,780 | 154,756 |