심텍 [222800] KOSDAQ
중견기업부
124,200 원
전일대비:
▼
16,800
(-11.91%)
시가
129,400
고가
132,000
저가
119,900
거래량
1,033,740
거래대금
128,177 백만
시가총액
47,798 억
52주 최고
182,600
52주 최저
42,500
📈 주가 차트 (최근 20일)
심텍
222800
120봉
💬 심텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 124,200 | -16,800 | -11.91% | 129,400 | 132,000 | 119,900 | 1,033,740 |
| 2026-10-14 | 141,000 | -9,500 | -6.31% | 150,300 | 151,600 | 137,700 | 953,036 |
| 2026-10-13 | 150,500 | -4,400 | -2.84% | 150,000 | 152,500 | 137,500 | 1,244,665 |
| 2026-10-12 | 154,900 | -17,900 | -10.36% | 168,600 | 174,400 | 154,200 | 843,038 |
| 2026-10-08 | 172,800 | 2,400 | 1.41% | 171,500 | 176,900 | 169,200 | 734,166 |
| 2026-10-07 | 170,400 | -4,600 | -2.63% | 170,900 | 172,600 | 165,600 | 619,928 |
| 2026-10-06 | 175,000 | 7,800 | 4.67% | 172,800 | 182,600 | 169,700 | 968,731 |
| 2026-10-02 | 167,200 | 7,500 | 4.70% | 161,700 | 171,000 | 159,100 | 1,104,881 |
| 2026-10-01 | 159,700 | 9,400 | 6.25% | 149,200 | 159,900 | 146,400 | 814,312 |
| 2026-09-30 | 150,300 | -1,900 | -1.25% | 151,800 | 152,600 | 148,000 | 373,717 |
| 2026-09-29 | 152,200 | 5,000 | 3.40% | 147,300 | 153,500 | 145,500 | 596,159 |
| 2026-09-28 | 147,200 | -2,300 | -1.54% | 149,500 | 153,500 | 146,800 | 600,086 |
| 2026-09-23 | 149,500 | 1,400 | 0.95% | 148,200 | 152,800 | 144,500 | 584,741 |
| 2026-09-22 | 148,100 | 17,400 | 13.31% | 138,600 | 156,600 | 138,400 | 1,870,126 |
| 2026-09-21 | 130,700 | 5,000 | 3.98% | 126,300 | 131,200 | 124,000 | 416,545 |
| 2026-09-18 | 125,700 | -2,500 | -1.95% | 132,000 | 132,200 | 124,700 | 441,016 |
| 2026-09-17 | 128,200 | -2,500 | -1.91% | 130,500 | 132,200 | 127,800 | 242,946 |
| 2026-09-16 | 130,700 | 5,200 | 4.14% | 124,900 | 131,600 | 122,200 | 405,333 |
| 2026-09-15 | 125,500 | 800 | 0.64% | 125,300 | 128,800 | 122,700 | 395,704 |
| 2026-09-14 | 124,700 | -6,500 | -4.95% | 127,600 | 130,500 | 124,200 | 425,443 |