STX그린로지스 [465770] KOSPI
3,750 원
전일대비:
▼
70
(-1.83%)
시가
3,810
고가
4,470
저가
3,750
거래량
4,795,337
거래대금
19,667 백만
시가총액
271 억
52주 최고
9,600
52주 최저
1,669
📈 주가 차트 (최근 20일)
STX그린로지스
465770
120봉
💬 STX그린로지스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,750 | -70 | -1.83% | 3,810 | 4,470 | 3,750 | 4,795,337 |
| 2026-09-03 | 3,820 | -105 | -2.68% | 3,940 | 4,750 | 3,490 | 10,505,493 |
| 2026-09-02 | 3,925 | 905 | 29.97% | 3,490 | 3,925 | 3,150 | 9,046,547 |
| 2026-09-01 | 3,020 | -220 | -6.79% | 3,155 | 3,425 | 3,000 | 671,952 |
| 2026-08-31 | 3,240 | 275 | 9.27% | 3,230 | 3,725 | 3,100 | 1,928,487 |
| 2026-08-28 | 2,965 | -45 | -1.50% | 3,020 | 3,080 | 2,955 | 253,965 |
| 2026-08-27 | 3,010 | 10 | 0.33% | 3,005 | 3,090 | 2,940 | 319,895 |
| 2026-08-26 | 3,000 | -300 | -9.09% | 3,150 | 3,200 | 2,850 | 809,656 |
| 2026-08-25 | 3,300 | -150 | -4.35% | 3,330 | 3,425 | 3,130 | 382,628 |
| 2026-08-24 | 3,450 | -160 | -4.43% | 3,500 | 3,600 | 3,320 | 633,735 |
| 2026-08-21 | 3,610 | 140 | 4.03% | 3,790 | 4,040 | 3,540 | 2,265,434 |
| 2026-08-20 | 3,470 | -390 | -10.10% | 3,640 | 3,860 | 3,420 | 1,240,226 |
| 2026-08-19 | 3,860 | 190 | 5.18% | 3,890 | 4,750 | 3,590 | 5,981,133 |
| 2026-08-18 | 3,670 | 845 | 29.91% | 2,935 | 3,670 | 2,860 | 4,427,659 |
| 2026-08-14 | 2,825 | 60 | 2.17% | 2,765 | 2,950 | 2,695 | 538,757 |
| 2026-08-13 | 2,765 | -160 | -5.47% | 2,810 | 2,870 | 2,760 | 470,152 |
| 2026-08-12 | 2,925 | -100 | -3.31% | 3,050 | 3,130 | 2,770 | 881,100 |
| 2026-08-11 | 3,025 | 70 | 2.37% | 3,140 | 3,245 | 2,915 | 973,479 |
| 2026-08-10 | 2,955 | -100 | -3.27% | 2,960 | 2,995 | 2,805 | 706,453 |
| 2026-08-07 | 3,055 | 75 | 2.52% | 3,080 | 3,500 | 2,930 | 1,994,518 |