STX그린로지스 [465770] KOSPI
3,610 원
전일대비:
▲
140
(4.03%)
시가
3,790
고가
4,040
저가
3,540
거래량
2,265,434
거래대금
8,508 백만
시가총액
261 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 2,980 | 260 | 9.56% | 2,790 | 3,330 | 2,700 | 2,995,869 |
| 2026-08-05 | 2,720 | -75 | -2.68% | 2,680 | 2,870 | 2,615 | 682,839 |
| 2026-08-04 | 2,795 | 35 | 1.27% | 2,625 | 3,040 | 2,625 | 1,422,282 |
| 2026-08-03 | 2,760 | -340 | -10.97% | 2,830 | 3,220 | 2,690 | 810,567 |
| 2026-07-31 | 3,100 | 215 | 7.45% | 2,835 | 3,110 | 2,580 | 1,414,878 |
| 2026-07-30 | 2,885 | 310 | 12.04% | 2,770 | 3,200 | 2,705 | 3,194,860 |
| 2026-07-29 | 2,575 | 125 | 5.10% | 2,500 | 3,100 | 2,355 | 3,785,475 |
| 2026-07-28 | 2,450 | -605 | -19.80% | 2,910 | 3,290 | 2,295 | 2,171,697 |
| 2026-07-27 | 3,055 | -1,305 | -29.93% | 3,995 | 4,150 | 3,055 | 1,612,691 |
| 2026-07-24 | 4,360 | -190 | -4.18% | 4,875 | 5,210 | 4,260 | 3,979,397 |