SNT모티브 [064960] KOSPI
26,100 원
전일대비:
▼
900
(-3.33%)
시가
26,750
고가
26,750
저가
26,100
거래량
48,636
거래대금
1,277 백만
시가총액
6,927 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,100 | -900 | -3.33% | 26,750 | 26,750 | 26,100 | 48,636 |
| 2026-08-20 | 27,000 | 0 | 0.00% | 27,100 | 27,400 | 26,750 | 75,882 |
| 2026-08-19 | 27,000 | -1,050 | -3.74% | 27,700 | 27,800 | 26,950 | 69,686 |
| 2026-08-18 | 28,050 | -400 | -1.41% | 28,550 | 28,650 | 27,750 | 129,548 |
| 2026-08-14 | 28,450 | 850 | 3.08% | 27,550 | 29,000 | 27,550 | 86,186 |
| 2026-08-13 | 27,600 | -150 | -0.54% | 28,050 | 28,200 | 27,300 | 66,188 |
| 2026-08-12 | 27,750 | -150 | -0.54% | 27,950 | 28,200 | 27,550 | 64,081 |
| 2026-08-11 | 27,900 | 0 | 0.00% | 27,600 | 28,450 | 27,600 | 43,288 |
| 2026-08-10 | 27,900 | 550 | 2.01% | 27,350 | 28,000 | 26,850 | 47,058 |
| 2026-08-07 | 27,350 | 100 | 0.37% | 27,300 | 27,750 | 26,750 | 53,438 |
| 2026-08-06 | 27,250 | 50 | 0.18% | 27,300 | 27,750 | 26,900 | 40,987 |
| 2026-08-05 | 27,200 | -100 | -0.37% | 27,450 | 27,850 | 27,050 | 71,815 |
| 2026-08-04 | 27,300 | 650 | 2.44% | 26,500 | 27,500 | 26,450 | 41,470 |
| 2026-08-03 | 26,650 | 150 | 0.57% | 26,650 | 27,300 | 26,300 | 54,206 |
| 2026-07-31 | 26,500 | 1,150 | 4.54% | 25,850 | 26,750 | 25,300 | 81,536 |
| 2026-07-30 | 25,350 | 700 | 2.84% | 24,100 | 25,950 | 24,100 | 100,277 |
| 2026-07-29 | 24,650 | -850 | -3.33% | 25,550 | 26,100 | 24,150 | 144,410 |
| 2026-07-28 | 25,500 | -1,500 | -5.56% | 26,700 | 27,050 | 25,350 | 85,349 |
| 2026-07-27 | 27,000 | 650 | 2.47% | 27,050 | 27,550 | 26,600 | 78,034 |
| 2026-07-24 | 26,350 | -950 | -3.48% | 26,850 | 27,200 | 26,350 | 64,319 |