사토시홀딩스 [223310] KOSDAQ
투자주의환기종목(소속부없음)
3,065 원
전일대비:
▲
85
(2.85%)
시가
2,980
고가
3,180
저가
2,745
거래량
57,447
거래대금
170 백만
시가총액
160 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 4,065 | -190 | -4.47% | 4,640 | 4,640 | 4,010 | 9,572 |
| 2026-08-05 | 4,255 | 155 | 3.78% | 4,475 | 4,475 | 4,080 | 6,312 |
| 2026-08-04 | 4,100 | 100 | 2.50% | 3,900 | 4,285 | 3,850 | 27,406 |
| 2026-08-03 | 4,000 | -65 | -1.60% | 3,960 | 4,260 | 3,825 | 24,001 |
| 2026-07-31 | 4,065 | 190 | 4.90% | 3,950 | 4,200 | 3,815 | 25,343 |
| 2026-07-30 | 3,875 | -5 | -0.13% | 3,880 | 3,900 | 3,625 | 14,378 |
| 2026-07-29 | 3,880 | -135 | -3.36% | 3,950 | 4,165 | 3,655 | 14,383 |
| 2026-07-28 | 4,015 | -180 | -4.29% | 4,150 | 4,600 | 3,925 | 13,572 |
| 2026-07-27 | 4,195 | -30 | -0.71% | 4,225 | 4,400 | 4,155 | 9,330 |
| 2026-07-24 | 4,225 | 0 | 0.00% | 4,035 | 4,295 | 3,965 | 10,266 |