사토시홀딩스 [223310] KOSDAQ
투자주의환기종목(소속부없음)
3,230 원
전일대비:
▲
200
(6.60%)
시가
3,030
고가
3,660
저가
2,925
거래량
191,446
거래대금
635 백만
시가총액
168 억
52주 최고
19,220
52주 최저
0
📈 주가 차트 (최근 20일)
사토시홀딩스
223310
120봉
💬 사토시홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,230 | 200 | 6.60% | 3,030 | 3,660 | 2,925 | 191,446 |
| 2026-09-03 | 3,030 | -130 | -4.11% | 3,180 | 3,290 | 2,860 | 80,858 |
| 2026-09-02 | 3,160 | -350 | -9.97% | 3,460 | 3,495 | 3,120 | 91,010 |
| 2026-09-01 | 3,510 | -130 | -3.57% | 3,730 | 4,055 | 3,325 | 1,111,379 |
| 2026-08-31 | 3,640 | 840 | 30.00% | 3,640 | 3,640 | 3,130 | 1,191,413 |
| 2026-08-28 | 2,800 | 200 | 7.69% | 2,800 | 2,890 | 2,635 | 61,702 |
| 2026-08-27 | 2,600 | -460 | -15.03% | 3,100 | 3,100 | 2,520 | 141,064 |
| 2026-08-26 | 3,060 | 15 | 0.49% | 3,020 | 3,155 | 2,900 | 20,033 |
| 2026-08-25 | 3,045 | 45 | 1.50% | 2,910 | 3,065 | 2,785 | 10,427 |
| 2026-08-24 | 3,000 | -65 | -2.12% | 3,065 | 3,215 | 2,780 | 32,556 |
| 2026-08-21 | 3,065 | 85 | 2.85% | 2,980 | 3,180 | 2,745 | 57,447 |
| 2026-08-20 | 2,980 | 160 | 5.67% | 2,825 | 3,150 | 2,815 | 93,817 |
| 2026-08-19 | 2,820 | -55 | -1.91% | 2,875 | 2,880 | 2,600 | 63,586 |
| 2026-08-18 | 2,875 | -465 | -13.92% | 2,520 | 2,945 | 2,350 | 316,855 |
| 2026-08-14 | 3,340 | -90 | -2.62% | 3,630 | 3,735 | 3,195 | 131,503 |
| 2026-08-13 | 3,430 | -425 | -11.02% | 3,930 | 4,900 | 3,395 | 331,847 |
| 2026-08-12 | 3,855 | -140 | -3.50% | 3,960 | 3,960 | 3,750 | 19,636 |
| 2026-08-11 | 3,995 | 140 | 3.63% | 3,865 | 4,000 | 3,795 | 9,543 |
| 2026-08-10 | 3,855 | 290 | 8.13% | 3,575 | 3,925 | 3,575 | 25,928 |
| 2026-08-07 | 3,565 | -500 | -12.30% | 4,065 | 4,140 | 3,425 | 93,942 |