심텍홀딩스 [036710] KOSDAQ
중견기업부
4,105 원
전일대비:
▼
155
(-3.64%)
시가
4,300
고가
4,365
저가
4,070
거래량
163,388
거래대금
682 백만
시가총액
2,169 억
52주 최고
6,500
52주 최저
1,474
📈 주가 차트 (최근 20일)
심텍홀딩스
036710
120봉
💬 심텍홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,105 | -155 | -3.64% | 4,300 | 4,365 | 4,070 | 163,388 |
| 2026-08-25 | 4,260 | 280 | 7.04% | 3,940 | 4,275 | 3,820 | 274,619 |
| 2026-08-24 | 3,980 | 200 | 5.29% | 3,780 | 4,100 | 3,725 | 139,006 |
| 2026-08-21 | 3,780 | -340 | -8.25% | 4,030 | 4,065 | 3,750 | 200,599 |
| 2026-08-20 | 4,120 | 115 | 2.87% | 4,020 | 4,195 | 3,930 | 204,424 |
| 2026-08-19 | 4,005 | -70 | -1.72% | 3,830 | 4,230 | 3,800 | 302,147 |
| 2026-08-18 | 4,075 | -95 | -2.28% | 4,200 | 4,225 | 4,000 | 313,939 |
| 2026-08-14 | 4,170 | 50 | 1.21% | 4,275 | 4,275 | 3,995 | 268,747 |
| 2026-08-13 | 4,120 | 205 | 5.24% | 3,985 | 4,240 | 3,705 | 342,871 |
| 2026-08-12 | 3,915 | -215 | -5.21% | 4,095 | 4,095 | 3,740 | 575,434 |
| 2026-08-11 | 4,130 | -270 | -6.14% | 4,315 | 4,550 | 4,055 | 754,286 |
| 2026-08-10 | 4,400 | 750 | 20.55% | 3,990 | 4,700 | 3,800 | 2,456,803 |
| 2026-08-07 | 3,650 | 75 | 2.10% | 3,545 | 3,670 | 3,360 | 411,100 |
| 2026-08-06 | 3,575 | 185 | 5.46% | 3,555 | 3,770 | 3,410 | 840,042 |
| 2026-08-05 | 3,390 | 170 | 5.28% | 3,320 | 3,420 | 3,205 | 266,251 |
| 2026-08-04 | 3,220 | 95 | 3.04% | 3,280 | 3,400 | 3,060 | 185,616 |
| 2026-08-03 | 3,125 | 65 | 2.12% | 3,000 | 3,195 | 2,965 | 166,652 |
| 2026-07-31 | 3,060 | 445 | 17.02% | 2,930 | 3,130 | 2,870 | 480,573 |
| 2026-07-30 | 2,615 | -60 | -2.24% | 2,675 | 2,770 | 2,555 | 181,204 |
| 2026-07-29 | 2,675 | -310 | -10.39% | 2,930 | 3,030 | 2,475 | 501,310 |