STX그린로지스 [465770] KOSPI
2,440 원
전일대비:
▲
165
(7.25%)
시가
2,280
고가
2,610
저가
2,280
거래량
1,068,487
거래대금
2,648 백만
시가총액
176 억
52주 최고
9,600
52주 최저
0
📈 주가 차트 (최근 20일)
STX그린로지스
465770
120봉
💬 STX그린로지스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,440 | 165 | 7.25% | 2,280 | 2,610 | 2,280 | 1,068,487 |
| 2026-10-13 | 2,275 | -90 | -3.81% | 2,395 | 2,605 | 2,200 | 476,074 |
| 2026-10-12 | 2,365 | 195 | 8.99% | 2,170 | 2,530 | 2,105 | 940,370 |
| 2026-10-08 | 2,170 | 15 | 0.70% | 2,170 | 2,535 | 2,130 | 636,143 |
| 2026-10-07 | 2,155 | 45 | 2.13% | 2,110 | 2,580 | 2,100 | 560,733 |
| 2026-10-06 | 2,110 | -130 | -5.80% | 2,220 | 2,220 | 2,025 | 260,071 |
| 2026-10-02 | 2,240 | -10 | -0.44% | 2,250 | 2,325 | 2,210 | 108,779 |
| 2026-10-01 | 2,250 | -35 | -1.53% | 2,300 | 2,305 | 2,160 | 109,115 |
| 2026-09-30 | 2,285 | -70 | -2.97% | 2,375 | 2,500 | 2,265 | 131,792 |
| 2026-09-29 | 2,355 | -135 | -5.42% | 2,540 | 2,540 | 2,310 | 227,804 |
| 2026-09-28 | 2,490 | -60 | -2.35% | 2,545 | 2,590 | 2,405 | 181,350 |
| 2026-09-23 | 2,550 | -125 | -4.67% | 2,675 | 2,850 | 2,480 | 301,594 |
| 2026-09-22 | 2,675 | 20 | 0.75% | 2,600 | 2,730 | 2,520 | 281,715 |
| 2026-09-21 | 2,655 | -125 | -4.50% | 2,800 | 2,875 | 2,635 | 239,646 |
| 2026-09-18 | 2,780 | -170 | -5.76% | 2,925 | 2,925 | 2,710 | 392,185 |
| 2026-09-17 | 2,950 | -110 | -3.59% | 3,100 | 3,120 | 2,930 | 222,669 |
| 2026-09-16 | 3,060 | -95 | -3.01% | 3,200 | 3,255 | 3,050 | 205,673 |
| 2026-09-15 | 3,155 | -50 | -1.56% | 3,205 | 3,300 | 3,025 | 444,647 |
| 2026-09-14 | 3,205 | -190 | -5.60% | 3,470 | 3,650 | 3,150 | 563,997 |
| 2026-09-11 | 3,395 | -160 | -4.50% | 3,880 | 4,085 | 3,370 | 1,628,778 |