SNT모티브 [064960] KOSPI
25,550 원
전일대비:
▲
600
(2.40%)
시가
25,100
고가
26,150
저가
25,100
거래량
24,995
거래대금
643 백만
시가총액
6,781 억
52주 최고
40,800
52주 최저
24,100
📈 주가 차트 (최근 20일)
SNT모티브
064960
120봉
💬 SNT모티브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 25,550 | 600 | 2.40% | 25,100 | 26,150 | 25,100 | 24,995 |
| 2026-10-13 | 24,950 | -350 | -1.38% | 25,250 | 25,250 | 24,450 | 45,947 |
| 2026-10-12 | 25,300 | -1,050 | -3.98% | 26,100 | 26,500 | 25,300 | 63,846 |
| 2026-10-08 | 26,350 | -300 | -1.13% | 26,700 | 26,700 | 26,100 | 43,229 |
| 2026-10-07 | 26,650 | -150 | -0.56% | 26,800 | 26,850 | 26,550 | 30,945 |
| 2026-10-06 | 26,800 | -150 | -0.56% | 27,200 | 27,400 | 26,550 | 61,865 |
| 2026-10-02 | 26,950 | 300 | 1.13% | 26,900 | 27,150 | 26,650 | 38,569 |
| 2026-10-01 | 26,650 | 250 | 0.95% | 26,450 | 26,850 | 26,350 | 46,966 |
| 2026-09-30 | 26,400 | -450 | -1.68% | 27,000 | 27,050 | 26,200 | 57,646 |
| 2026-09-29 | 26,850 | -550 | -2.01% | 26,950 | 27,000 | 26,150 | 81,783 |
| 2026-09-28 | 27,400 | 1,900 | 7.45% | 25,650 | 28,450 | 25,600 | 264,435 |
| 2026-09-23 | 25,500 | 50 | 0.20% | 25,550 | 25,700 | 25,350 | 23,249 |
| 2026-09-22 | 25,450 | -100 | -0.39% | 25,700 | 25,850 | 25,150 | 72,732 |
| 2026-09-21 | 25,550 | -250 | -0.97% | 26,000 | 26,000 | 25,500 | 46,501 |
| 2026-09-18 | 25,800 | -400 | -1.53% | 26,400 | 26,500 | 25,800 | 36,853 |
| 2026-09-17 | 26,200 | 100 | 0.38% | 26,150 | 26,400 | 25,850 | 27,015 |
| 2026-09-16 | 26,100 | 0 | 0.00% | 26,350 | 26,350 | 25,800 | 35,747 |
| 2026-09-15 | 26,100 | -350 | -1.32% | 26,600 | 26,750 | 26,050 | 29,495 |
| 2026-09-14 | 26,450 | -400 | -1.49% | 26,450 | 26,700 | 26,350 | 25,736 |
| 2026-09-11 | 26,850 | 0 | 0.00% | 26,200 | 27,050 | 26,200 | 36,407 |