SM C&C [048550] KOSDAQ
중견기업부
1,303 원
전일대비:
▲
25
(1.96%)
시가
1,267
고가
1,313
저가
1,224
거래량
654,092
거래대금
830 백만
시가총액
1,260 억
52주 최고
1,900
52주 최저
777
📈 주가 차트 (최근 20일)
SM C&C
048550
120봉
💬 SM C&C 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,303 | 25 | 1.96% | 1,267 | 1,313 | 1,224 | 654,092 |
| 2026-08-24 | 1,278 | -22 | -1.69% | 1,280 | 1,334 | 1,237 | 730,744 |
| 2026-08-21 | 1,300 | -61 | -4.48% | 1,372 | 1,380 | 1,286 | 439,528 |
| 2026-08-20 | 1,361 | 31 | 2.33% | 1,335 | 1,380 | 1,333 | 487,615 |
| 2026-08-19 | 1,330 | 18 | 1.37% | 1,311 | 1,361 | 1,220 | 340,773 |
| 2026-08-18 | 1,312 | -48 | -3.53% | 1,360 | 1,385 | 1,296 | 559,280 |
| 2026-08-14 | 1,360 | 23 | 1.72% | 1,337 | 1,377 | 1,306 | 766,444 |
| 2026-08-13 | 1,337 | -46 | -3.33% | 1,409 | 1,409 | 1,321 | 505,841 |
| 2026-08-12 | 1,383 | -61 | -4.22% | 1,441 | 1,444 | 1,288 | 2,226,744 |
| 2026-08-11 | 1,444 | -71 | -4.69% | 1,514 | 1,530 | 1,411 | 1,647,231 |
| 2026-08-10 | 1,515 | -204 | -11.87% | 1,718 | 1,718 | 1,481 | 1,952,005 |
| 2026-08-07 | 1,719 | -54 | -3.05% | 1,776 | 1,808 | 1,681 | 811,643 |
| 2026-08-06 | 1,773 | 83 | 4.91% | 1,641 | 1,792 | 1,600 | 1,400,354 |
| 2026-08-05 | 1,690 | -52 | -2.99% | 1,739 | 1,739 | 1,557 | 2,070,684 |
| 2026-08-04 | 1,742 | 171 | 10.88% | 1,571 | 1,774 | 1,569 | 1,841,650 |
| 2026-08-03 | 1,571 | 21 | 1.35% | 1,550 | 1,633 | 1,529 | 616,840 |
| 2026-07-31 | 1,550 | 30 | 1.97% | 1,522 | 1,579 | 1,520 | 652,213 |
| 2026-07-30 | 1,520 | 15 | 1.00% | 1,462 | 1,575 | 1,462 | 441,922 |
| 2026-07-29 | 1,505 | -52 | -3.34% | 1,559 | 1,715 | 1,470 | 1,642,355 |
| 2026-07-28 | 1,557 | -21 | -1.33% | 1,577 | 1,579 | 1,526 | 277,701 |