심텍 [222800] KOSDAQ
중견기업부
120,500 원
전일대비:
▼
13,500
(-10.07%)
시가
132,800
고가
136,500
저가
120,300
거래량
757,819
거래대금
96,350 백만
시가총액
45,144 억
52주 최고
143,300
52주 최저
21,400
📈 주가 차트 (최근 20일)
심텍
222800
120봉
💬 심텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 120,500 | -13,500 | -10.07% | 132,800 | 136,500 | 120,300 | 757,819 |
| 2026-06-22 | 134,000 | 9,700 | 7.80% | 119,900 | 137,200 | 119,800 | 706,530 |
| 2026-06-19 | 124,300 | -3,200 | -2.51% | 131,000 | 132,600 | 121,200 | 930,246 |
| 2026-06-18 | 127,500 | -2,400 | -1.85% | 129,000 | 135,500 | 124,000 | 596,787 |
| 2026-06-17 | 129,900 | 3,300 | 2.61% | 125,800 | 130,800 | 123,500 | 539,041 |
| 2026-06-16 | 126,600 | -7,500 | -5.59% | 137,700 | 140,000 | 125,800 | 598,098 |
| 2026-06-15 | 134,100 | 4,000 | 3.07% | 132,000 | 137,500 | 129,200 | 758,837 |
| 2026-06-12 | 130,100 | -3,200 | -2.40% | 142,900 | 143,300 | 127,400 | 1,835,390 |
| 2026-06-11 | 133,300 | 23,800 | 21.74% | 108,900 | 138,100 | 107,900 | 2,402,891 |
| 2026-06-10 | 109,500 | -5,600 | -4.87% | 114,800 | 125,600 | 106,400 | 1,286,578 |
| 2026-06-09 | 115,100 | 15,100 | 15.10% | 108,000 | 117,800 | 106,200 | 935,079 |
| 2026-06-08 | 100,000 | -3,000 | -2.91% | 91,200 | 108,400 | 89,000 | 693,105 |
| 2026-06-05 | 103,000 | -10,400 | -9.17% | 100,000 | 106,300 | 96,300 | 1,074,009 |
| 2026-06-04 | 113,400 | 9,000 | 8.62% | 106,000 | 121,900 | 104,500 | 988,949 |
| 2026-06-02 | 104,400 | 4,200 | 4.19% | 100,300 | 108,400 | 91,000 | 1,228,491 |
| 2026-06-01 | 100,200 | -17,900 | -15.16% | 118,500 | 118,500 | 100,000 | 1,428,465 |
| 2026-05-29 | 118,100 | 1,900 | 1.64% | 118,900 | 119,900 | 111,500 | 877,388 |
| 2026-05-28 | 116,200 | -5,800 | -4.75% | 121,500 | 121,500 | 108,000 | 1,008,956 |
| 2026-05-27 | 122,000 | -10,800 | -8.13% | 139,000 | 139,000 | 121,500 | 935,107 |
| 2026-05-26 | 132,800 | 1,000 | 0.76% | 136,000 | 141,000 | 126,700 | 1,310,338 |