스맥 [099440] KOSDAQ
중견기업부
4,150 원
전일대비:
▲
100
(2.47%)
시가
4,055
고가
4,150
저가
4,010
거래량
321,974
거래대금
1,323 백만
시가총액
2,832 억
52주 최고
8,340
52주 최저
2,415
📈 주가 차트 (최근 20일)
스맥
099440
120봉
💬 스맥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,150 | 100 | 2.47% | 4,055 | 4,150 | 4,010 | 321,974 |
| 2026-08-25 | 4,050 | 80 | 2.02% | 3,980 | 4,065 | 3,895 | 223,300 |
| 2026-08-24 | 3,970 | 100 | 2.58% | 3,860 | 4,000 | 3,855 | 211,478 |
| 2026-08-21 | 3,870 | -70 | -1.78% | 3,900 | 3,925 | 3,675 | 598,841 |
| 2026-08-20 | 3,940 | -30 | -0.76% | 4,005 | 4,045 | 3,895 | 260,175 |
| 2026-08-19 | 3,970 | -195 | -4.68% | 4,105 | 4,205 | 3,970 | 454,777 |
| 2026-08-18 | 4,165 | -135 | -3.14% | 4,380 | 4,550 | 4,125 | 1,356,127 |
| 2026-08-14 | 4,300 | 240 | 5.91% | 4,060 | 4,335 | 3,985 | 812,552 |
| 2026-08-13 | 4,060 | 80 | 2.01% | 4,005 | 4,060 | 3,890 | 342,118 |
| 2026-08-12 | 3,980 | -80 | -1.97% | 4,060 | 4,125 | 3,980 | 416,659 |
| 2026-08-11 | 4,060 | 30 | 0.74% | 4,010 | 4,110 | 3,985 | 253,807 |
| 2026-08-10 | 4,030 | 0 | 0.00% | 4,000 | 4,120 | 3,960 | 305,478 |
| 2026-08-07 | 4,030 | 30 | 0.75% | 3,980 | 4,075 | 3,895 | 258,697 |
| 2026-08-06 | 4,000 | 80 | 2.04% | 3,920 | 4,050 | 3,895 | 324,816 |
| 2026-08-05 | 3,920 | 70 | 1.82% | 3,870 | 4,090 | 3,830 | 459,697 |
| 2026-08-04 | 3,850 | 40 | 1.05% | 3,750 | 3,950 | 3,750 | 378,186 |
| 2026-08-03 | 3,810 | -75 | -1.93% | 3,820 | 3,940 | 3,730 | 463,902 |
| 2026-07-31 | 3,885 | 200 | 5.43% | 3,755 | 3,915 | 3,650 | 1,238,681 |
| 2026-07-30 | 3,685 | 195 | 5.59% | 3,405 | 3,740 | 3,405 | 1,032,326 |
| 2026-07-29 | 3,490 | 280 | 8.72% | 3,210 | 3,590 | 2,980 | 1,205,535 |