스모트로닉 [066590] KOSDAQ
중견기업부
2,645 원
전일대비:
▲
20
(0.76%)
시가
2,625
고가
2,670
저가
2,505
거래량
101,053
거래대금
261 백만
시가총액
1,023 억
52주 최고
4,200
52주 최저
1,777
📈 주가 차트 (최근 20일)
스모트로닉
066590
120봉
💬 스모트로닉 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,645 | 20 | 0.76% | 2,625 | 2,670 | 2,505 | 101,053 |
| 2026-08-24 | 2,625 | 0 | 0.00% | 2,625 | 2,625 | 2,575 | 83,620 |
| 2026-08-21 | 2,625 | -55 | -2.05% | 2,650 | 2,675 | 2,580 | 128,193 |
| 2026-08-20 | 2,680 | 30 | 1.13% | 2,700 | 2,715 | 2,610 | 168,027 |
| 2026-08-19 | 2,650 | -80 | -2.93% | 2,725 | 2,730 | 2,630 | 93,697 |
| 2026-08-18 | 2,730 | -35 | -1.27% | 2,765 | 2,790 | 2,705 | 129,703 |
| 2026-08-14 | 2,765 | 60 | 2.22% | 2,710 | 2,815 | 2,695 | 174,593 |
| 2026-08-13 | 2,705 | -50 | -1.81% | 2,755 | 2,785 | 2,690 | 116,005 |
| 2026-08-12 | 2,755 | 40 | 1.47% | 2,720 | 2,787 | 2,675 | 105,110 |
| 2026-08-11 | 2,715 | -5 | -0.18% | 2,680 | 2,770 | 2,680 | 145,670 |
| 2026-08-10 | 2,720 | 105 | 4.02% | 2,640 | 2,735 | 2,615 | 180,114 |
| 2026-08-07 | 2,615 | 10 | 0.38% | 2,590 | 2,715 | 2,565 | 167,074 |
| 2026-08-06 | 2,605 | -45 | -1.70% | 2,625 | 2,700 | 2,525 | 162,274 |
| 2026-08-05 | 2,650 | 155 | 6.21% | 2,545 | 2,720 | 2,505 | 411,479 |
| 2026-08-04 | 2,495 | 105 | 4.39% | 2,400 | 2,770 | 2,400 | 1,828,814 |
| 2026-08-03 | 2,390 | -20 | -0.83% | 2,410 | 2,510 | 2,360 | 370,987 |
| 2026-07-31 | 2,410 | 230 | 10.55% | 2,230 | 2,430 | 2,170 | 814,898 |
| 2026-07-30 | 2,180 | -140 | -6.03% | 2,215 | 2,385 | 2,100 | 643,120 |
| 2026-07-29 | 2,320 | -150 | -6.07% | 2,470 | 2,520 | 2,205 | 927,531 |
| 2026-07-28 | 2,470 | -280 | -10.18% | 2,660 | 2,770 | 2,405 | 925,892 |