스트라드비젼 [475040] KOSDAQ
기술성장기업부
3,005 원
전일대비:
▲
15
(0.50%)
시가
2,955
고가
3,030
저가
2,810
거래량
428,849
거래대금
1,247 백만
시가총액
1,616 억
52주 최고
11,080
52주 최저
2,410
📈 주가 차트 (최근 20일)
스트라드비젼
475040
39봉
💬 스트라드비젼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,005 | 15 | 0.50% | 2,955 | 3,030 | 2,810 | 428,849 |
| 2026-08-24 | 2,990 | -140 | -4.47% | 3,115 | 3,145 | 2,975 | 463,195 |
| 2026-08-21 | 3,130 | -95 | -2.95% | 3,225 | 3,225 | 3,050 | 530,229 |
| 2026-08-20 | 3,225 | 135 | 4.37% | 3,135 | 3,290 | 3,075 | 977,232 |
| 2026-08-19 | 3,090 | -85 | -2.68% | 3,110 | 3,260 | 3,040 | 620,036 |
| 2026-08-18 | 3,175 | -115 | -3.50% | 3,295 | 3,365 | 3,160 | 530,182 |
| 2026-08-14 | 3,290 | 10 | 0.30% | 3,320 | 3,410 | 3,220 | 762,188 |
| 2026-08-13 | 3,280 | -20 | -0.61% | 3,310 | 3,460 | 3,265 | 1,197,384 |
| 2026-08-12 | 3,300 | -170 | -4.90% | 3,395 | 3,395 | 3,235 | 1,239,895 |
| 2026-08-11 | 3,470 | 55 | 1.61% | 3,350 | 3,670 | 3,315 | 3,680,234 |
| 2026-08-10 | 3,415 | 345 | 11.24% | 3,100 | 3,565 | 3,090 | 5,944,041 |
| 2026-08-07 | 3,070 | 30 | 0.99% | 3,080 | 3,310 | 2,950 | 3,319,400 |
| 2026-08-06 | 3,040 | -85 | -2.72% | 3,150 | 3,480 | 3,010 | 3,270,850 |
| 2026-08-05 | 3,125 | 180 | 6.11% | 2,960 | 3,205 | 2,910 | 1,462,165 |
| 2026-08-04 | 2,945 | 265 | 9.89% | 2,740 | 2,945 | 2,740 | 1,213,534 |
| 2026-08-03 | 2,680 | 130 | 5.10% | 2,530 | 2,925 | 2,520 | 2,044,104 |
| 2026-07-31 | 2,550 | 125 | 5.15% | 2,565 | 2,680 | 2,485 | 2,266,708 |
| 2026-07-30 | 2,425 | -200 | -7.62% | 2,420 | 2,765 | 2,410 | 2,029,117 |
| 2026-07-29 | 2,625 | 10 | 0.38% | 2,695 | 3,100 | 2,530 | 5,240,897 |
| 2026-07-28 | 2,615 | -430 | -14.12% | 3,000 | 3,005 | 2,600 | 1,056,372 |