SV인베스트먼트 [289080] KOSDAQ
중견기업부
2,485 원
전일대비:
▼
140
(-5.33%)
시가
2,500
고가
2,600
저가
2,320
거래량
7,659,650
거래대금
18,776 백만
시가총액
1,494 억
52주 최고
5,030
52주 최저
1,439
📈 주가 차트 (최근 20일)
SV인베스트먼트
289080
120봉
💬 SV인베스트먼트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,485 | -140 | -5.33% | 2,500 | 2,600 | 2,320 | 7,659,650 |
| 2026-08-24 | 2,625 | 605 | 29.95% | 2,625 | 2,625 | 2,625 | 1,064,028 |
| 2026-08-21 | 2,020 | -90 | -4.27% | 2,130 | 2,130 | 2,000 | 456,037 |
| 2026-08-20 | 2,110 | 30 | 1.44% | 2,145 | 2,180 | 2,080 | 223,172 |
| 2026-08-19 | 2,080 | -60 | -2.80% | 2,085 | 2,190 | 1,940 | 537,420 |
| 2026-08-18 | 2,140 | -50 | -2.28% | 2,200 | 2,270 | 2,130 | 491,692 |
| 2026-08-14 | 2,190 | -30 | -1.35% | 2,250 | 2,250 | 2,130 | 668,247 |
| 2026-08-13 | 2,220 | 75 | 3.50% | 2,185 | 2,560 | 2,150 | 8,729,231 |
| 2026-08-12 | 2,145 | -5 | -0.23% | 2,150 | 2,190 | 2,090 | 259,244 |
| 2026-08-11 | 2,150 | 35 | 1.65% | 2,080 | 2,205 | 2,060 | 217,461 |
| 2026-08-10 | 2,115 | 169 | 8.68% | 1,949 | 2,135 | 1,931 | 499,682 |
| 2026-08-07 | 1,946 | 10 | 0.52% | 1,964 | 1,980 | 1,886 | 202,866 |
| 2026-08-06 | 1,936 | -5 | -0.26% | 1,877 | 1,966 | 1,863 | 207,849 |
| 2026-08-05 | 1,941 | 60 | 3.19% | 1,890 | 1,969 | 1,885 | 219,625 |
| 2026-08-04 | 1,881 | 57 | 3.13% | 1,824 | 1,920 | 1,824 | 218,507 |
| 2026-08-03 | 1,824 | 67 | 3.81% | 1,754 | 1,889 | 1,725 | 307,115 |
| 2026-07-31 | 1,757 | 232 | 15.21% | 1,571 | 1,758 | 1,571 | 379,623 |
| 2026-07-30 | 1,525 | 8 | 0.53% | 1,439 | 1,585 | 1,439 | 279,848 |
| 2026-07-29 | 1,517 | -181 | -10.66% | 1,676 | 1,745 | 1,490 | 641,460 |
| 2026-07-28 | 1,698 | -103 | -5.72% | 1,745 | 1,747 | 1,656 | 295,549 |