SNT홀딩스 (036530)

036530
🏛️ 대한민국 →
74,900.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 74,100.00 74,100.00 73,900.00 73,900.00 0.2K
09:05 73,800.00 73,800.00 73,300.00 73,600.00 0.2K
09:10 73,500.00 74,200.00 73,400.00 74,100.00 0.1K
09:15 74,200.00 74,200.00 73,900.00 74,000.00 0.1K
09:20 74,100.00 74,200.00 74,100.00 74,200.00 0.1K
09:25 74,200.00 74,200.00 74,000.00 74,100.00 0.1K
09:30 74,000.00 74,100.00 73,800.00 73,800.00 0.2K
09:35 73,700.00 74,000.00 73,600.00 73,600.00 0.6K
09:40 73,700.00 74,200.00 73,500.00 73,500.00 0.6K
09:45 73,500.00 73,600.00 73,300.00 73,500.00 0.6K
09:50 73,600.00 73,600.00 73,000.00 73,300.00 0.5K
09:55 73,400.00 73,800.00 73,100.00 73,500.00 0.7K
10:00 73,500.00 73,800.00 73,200.00 73,600.00 0.6K
10:05 73,600.00 74,000.00 73,100.00 73,200.00 0.7K
10:10 73,300.00 74,300.00 73,300.00 73,900.00 0.6K
10:15 73,800.00 74,200.00 73,600.00 73,900.00 0.3K
10:20 73,700.00 73,900.00 73,600.00 73,700.00 0.3K
10:25 73,600.00 73,900.00 73,500.00 73,500.00 0.2K
10:30 73,700.00 73,900.00 73,600.00 73,700.00 0.2K
10:35 73,700.00 73,900.00 73,400.00 73,700.00 0.6K
10:40 73,800.00 74,300.00 73,700.00 74,100.00 1.0K
10:45 74,000.00 74,600.00 73,900.00 74,500.00 0.4K
10:50 74,600.00 74,600.00 74,200.00 74,400.00 0.1K
10:55 74,300.00 74,300.00 74,100.00 74,100.00 0.1K
11:00 74,200.00 74,600.00 74,200.00 74,600.00 0.1K
11:05 74,400.00 74,500.00 74,300.00 74,300.00 0.1K
11:10 74,300.00 74,300.00 74,200.00 74,200.00 0.0K
11:15 74,200.00 74,500.00 74,200.00 74,300.00 0.1K
11:20 74,500.00 74,500.00 74,400.00 74,400.00 0.1K
11:25 74,500.00 74,500.00 74,400.00 74,500.00 0.1K
11:30 74,400.00 74,500.00 74,300.00 74,400.00 0.1K
11:35 74,400.00 74,500.00 74,400.00 74,400.00 0.1K
11:40 74,400.00 74,600.00 74,300.00 74,600.00 0.1K
11:45 74,500.00 74,600.00 74,400.00 74,400.00 0.2K
11:50 74,400.00 74,700.00 74,300.00 74,400.00 0.1K
11:55 74,400.00 74,500.00 74,300.00 74,300.00 0.1K
12:00 74,400.00 74,700.00 74,300.00 74,400.00 0.1K
12:05 74,500.00 74,500.00 74,300.00 74,400.00 0.1K
12:10 74,400.00 74,700.00 74,400.00 74,500.00 0.0K
12:15 74,400.00 74,500.00 74,300.00 74,300.00 0.1K
12:20 74,400.00 74,400.00 74,200.00 74,200.00 0.1K
12:25 74,200.00 74,300.00 74,200.00 74,300.00 0.1K
12:30 74,300.00 74,400.00 74,200.00 74,300.00 0.1K
12:35 74,400.00 74,400.00 74,300.00 74,400.00 0.1K
12:40 74,300.00 74,400.00 74,200.00 74,200.00 0.2K
12:45 74,200.00 74,200.00 74,000.00 74,000.00 0.1K
12:50 74,100.00 74,100.00 74,100.00 74,100.00 0.1K
12:55 74,000.00 74,300.00 74,000.00 74,200.00 0.1K
13:00 74,400.00 74,500.00 74,100.00 74,100.00 0.2K
13:05 74,300.00 74,300.00 74,000.00 74,100.00 0.1K
13:10 74,100.00 74,100.00 74,100.00 74,100.00 0.0K
13:15 74,300.00 74,800.00 74,300.00 74,500.00 0.1K
13:20 74,400.00 74,600.00 74,400.00 74,400.00 0.1K
13:25 74,400.00 74,500.00 74,200.00 74,200.00 0.1K
13:30 74,200.00 74,200.00 74,200.00 74,200.00 0.2K
13:35 74,200.00 74,200.00 74,200.00 74,200.00 0.0K
13:40 74,300.00 74,500.00 74,200.00 74,300.00 0.1K
13:45 74,300.00 74,500.00 74,300.00 74,500.00 0.1K
13:50 74,500.00 74,800.00 74,400.00 74,400.00 0.1K
13:55 74,400.00 74,500.00 74,200.00 74,200.00 0.1K
14:00 74,300.00 74,600.00 74,300.00 74,600.00 0.2K
14:05 74,500.00 74,600.00 74,400.00 74,400.00 0.1K
14:10 74,400.00 74,500.00 74,300.00 74,300.00 0.1K
14:15 74,400.00 74,400.00 74,300.00 74,300.00 0.1K
14:20 74,400.00 74,400.00 74,400.00 74,400.00 0.1K
14:25 74,400.00 74,500.00 74,300.00 74,300.00 0.2K
14:30 74,300.00 74,700.00 74,300.00 74,700.00 0.3K
14:35 74,800.00 74,900.00 74,500.00 74,500.00 0.2K
14:40 74,600.00 74,700.00 74,500.00 74,500.00 0.1K
14:45 74,600.00 74,700.00 74,500.00 74,700.00 0.2K
14:50 74,600.00 74,800.00 74,400.00 74,500.00 0.1K
14:55 74,500.00 74,700.00 74,500.00 74,500.00 0.1K
15:00 74,500.00 74,800.00 74,500.00 74,600.00 0.2K
15:05 74,600.00 74,800.00 74,600.00 74,800.00 0.1K
15:10 74,800.00 75,100.00 74,600.00 75,100.00 0.2K
15:15 74,900.00 75,500.00 74,900.00 74,900.00 0.3K
15:25 74,900.00 74,900.00 74,900.00 74,900.00 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 74,100.00 75,500.00 73,000.00 74,900.00 0.0M
2025-09-25 76,500.00 76,800.00 73,900.00 74,200.00 0.0M
2025-09-24 78,900.00 79,000.00 75,100.00 76,500.00 0.0M
2025-09-23 79,000.00 80,000.00 78,100.00 79,800.00 0.0M
2025-09-22 79,700.00 81,700.00 77,300.00 79,000.00 0.0M
2025-09-19 77,200.00 79,600.00 76,200.00 79,500.00 0.0M
2025-09-18 75,000.00 78,300.00 75,000.00 77,400.00 0.0M
2025-09-17 79,000.00 79,800.00 74,700.00 75,000.00 0.0M
2025-09-16 80,000.00 82,200.00 77,500.00 79,000.00 0.0M
2025-09-15 83,300.00 83,300.00 76,800.00 80,000.00 0.0M
2025-09-12 87,500.00 87,500.00 82,700.00 83,400.00 0.0M
2025-09-11 81,000.00 89,000.00 80,000.00 88,200.00 0.1M
2025-09-10 77,000.00 81,600.00 75,500.00 81,000.00 0.0M
2025-09-09 73,000.00 78,000.00 72,300.00 78,000.00 0.0M
2025-09-08 72,800.00 74,300.00 68,600.00 73,000.00 0.0M
2025-09-05 69,600.00 72,600.00 67,500.00 72,600.00 0.0M
2025-09-04 66,800.00 70,000.00 66,100.00 69,000.00 0.0M
2025-09-03 65,000.00 66,800.00 64,100.00 66,800.00 0.0M
2025-09-02 64,100.00 65,500.00 63,100.00 64,800.00 0.0M
2025-09-01 64,700.00 65,500.00 62,900.00 64,000.00 0.0M
2025-08-29 64,200.00 65,800.00 63,400.00 65,000.00 0.1M
2025-08-28 59,900.00 63,200.00 59,100.00 62,800.00 0.0M
2025-08-27 58,600.00 60,000.00 58,000.00 60,000.00 0.0M
2025-08-26 57,000.00 59,000.00 56,600.00 58,300.00 0.0M
2025-08-25 55,800.00 57,000.00 55,400.00 56,900.00 0.0M
2025-08-22 55,000.00 56,100.00 54,600.00 55,700.00 0.0M
2025-08-21 52,300.00 55,900.00 52,200.00 55,000.00 0.0M
2025-08-20 52,700.00 53,900.00 51,200.00 52,300.00 0.0M
2025-08-19 55,300.00 56,400.00 54,000.00 54,000.00 0.0M
2025-08-18 54,600.00 55,800.00 53,500.00 55,300.00 0.0M
2025-08-14 54,100.00 55,300.00 53,500.00 54,600.00 0.0M
2025-08-13 53,000.00 55,300.00 52,800.00 54,500.00 0.0M
2025-08-12 51,700.00 53,900.00 51,300.00 52,200.00 0.0M
2025-08-11 51,300.00 51,800.00 50,000.00 50,700.00 0.0M
2025-08-08 53,700.00 53,700.00 50,600.00 51,000.00 0.0M
2025-08-07 55,900.00 55,900.00 53,600.00 53,800.00 0.0M
2025-08-06 56,400.00 56,400.00 54,800.00 55,900.00 0.0M
2025-08-05 55,300.00 56,900.00 54,700.00 56,400.00 0.0M
2025-08-04 53,600.00 55,500.00 53,600.00 55,300.00 0.0M
2025-08-01 55,800.00 55,800.00 53,500.00 54,400.00 0.0M
2025-07-31 57,700.00 58,200.00 55,300.00 55,900.00 0.0M
2025-07-30 57,400.00 58,200.00 56,600.00 57,700.00 0.0M
2025-07-29 55,600.00 57,400.00 54,700.00 57,400.00 0.0M
2025-07-28 57,200.00 57,500.00 54,800.00 55,600.00 0.0M
2025-07-25 58,000.00 58,400.00 56,700.00 57,600.00 0.0M
2025-07-24 60,000.00 62,300.00 54,600.00 58,000.00 0.1M
2025-07-23 55,800.00 57,000.00 55,200.00 55,500.00 0.0M
2025-07-22 56,500.00 57,000.00 55,500.00 56,200.00 0.0M
2025-07-21 56,200.00 57,300.00 55,400.00 56,500.00 0.0M
2025-07-18 58,900.00 59,800.00 56,500.00 57,600.00 0.0M
2025-07-17 61,200.00 61,200.00 57,300.00 58,900.00 0.0M
2025-07-16 60,800.00 61,300.00 56,400.00 61,200.00 0.0M
2025-07-15 61,900.00 62,200.00 59,700.00 60,900.00 0.0M
2025-07-14 58,700.00 60,800.00 57,200.00 60,600.00 0.0M
2025-07-11 60,500.00 61,300.00 58,000.00 58,700.00 0.0M
2025-07-10 59,600.00 61,000.00 58,400.00 60,500.00 0.0M
2025-07-09 55,600.00 59,000.00 55,100.00 58,800.00 0.0M
2025-07-08 52,500.00 55,700.00 51,900.00 54,700.00 0.0M
2025-07-07 51,000.00 53,200.00 50,500.00 52,400.00 0.0M
2025-07-04 56,000.00 56,100.00 50,700.00 52,000.00 0.0M
2025-07-03 56,900.00 57,700.00 54,700.00 55,100.00 0.0M
2025-07-02 63,400.00 65,100.00 54,700.00 57,800.00 0.1M
2025-07-01 58,000.00 63,500.00 57,600.00 60,000.00 0.1M
2025-06-30 54,400.00 58,400.00 53,900.00 58,000.00 0.0M
2025-06-27 55,800.00 57,400.00 54,200.00 55,100.00 0.0M
2025-06-26 56,600.00 57,800.00 54,200.00 55,800.00 0.0M
2025-06-25 54,000.00 61,000.00 53,900.00 57,800.00 0.1M
2025-06-24 54,700.00 55,700.00 51,700.00 54,000.00 0.1M
2025-06-23 53,200.00 55,700.00 52,700.00 54,700.00 0.0M
2025-06-20 52,900.00 54,100.00 52,000.00 53,200.00 0.0M
2025-06-19 54,500.00 54,500.00 52,100.00 52,700.00 0.0M
2025-06-18 54,400.00 55,400.00 53,700.00 53,800.00 0.0M
2025-06-17 56,600.00 58,000.00 53,800.00 54,400.00 0.0M
2025-06-16 54,400.00 58,400.00 53,800.00 56,600.00 0.0M
2025-06-13 55,500.00 55,800.00 53,600.00 54,400.00 0.0M
2025-06-12 55,000.00 58,800.00 54,000.00 55,600.00 0.1M
2025-06-11 56,600.00 56,600.00 54,300.00 55,000.00 0.1M
2025-06-10 57,900.00 59,000.00 55,800.00 56,600.00 0.1M
2025-06-09 59,700.00 61,150.00 57,000.00 57,900.00 0.0M
2025-06-05 57,900.00 61,500.00 56,500.00 57,400.00 0.1M
2025-06-04 53,000.00 58,750.00 52,900.00 57,500.00 0.1M
2025-06-02 52,000.00 53,400.00 50,900.00 52,900.00 0.0M
2025-05-30 50,900.00 52,600.00 50,200.00 52,000.00 0.1M
2025-05-29 47,000.00 51,000.00 47,000.00 50,800.00 0.1M
2025-05-28 46,850.00 48,950.00 45,550.00 46,700.00 0.1M
2025-05-27 44,000.00 46,300.00 43,150.00 46,200.00 0.1M
2025-05-26 43,050.00 44,000.00 42,400.00 44,000.00 0.0M
2025-05-23 41,600.00 43,800.00 41,400.00 43,150.00 0.0M
2025-05-22 42,150.00 42,500.00 41,150.00 41,600.00 0.0M
2025-05-21 40,550.00 42,200.00 39,700.00 42,150.00 0.0M
2025-05-20 38,850.00 40,250.00 38,550.00 40,100.00 0.0M
2025-05-19 39,300.00 39,400.00 38,500.00 38,850.00 0.0M
2025-05-16 37,950.00 39,400.00 37,400.00 39,400.00 0.0M
2025-05-15 37,500.00 38,000.00 36,950.00 37,400.00 0.0M
2025-05-14 36,500.00 38,000.00 36,400.00 37,500.00 0.0M
2025-05-13 35,800.00 36,600.00 34,750.00 36,500.00 0.0M
2025-05-12 34,400.00 35,700.00 34,400.00 35,700.00 0.0M
2025-05-09 34,700.00 35,600.00 33,900.00 34,350.00 0.0M
2025-05-08 34,350.00 35,000.00 33,700.00 34,500.00 0.0M
2025-05-07 32,950.00 33,850.00 32,850.00 33,850.00 0.0M
2025-05-02 33,150.00 33,200.00 32,500.00 32,950.00 0.0M
2025-04-30 33,000.00 33,700.00 32,900.00 33,150.00 0.0M
2025-04-29 33,450.00 33,450.00 32,550.00 32,900.00 0.0M
2025-04-28 32,450.00 33,900.00 32,450.00 33,200.00 0.0M
2025-04-25 33,500.00 33,850.00 32,700.00 32,950.00 0.0M
2025-04-24 32,350.00 33,800.00 32,300.00 33,500.00 0.0M
2025-04-23 31,950.00 33,450.00 31,950.00 32,300.00 0.0M
2025-04-22 31,100.00 32,450.00 31,000.00 31,950.00 0.0M
2025-04-21 31,850.00 32,050.00 31,100.00 31,100.00 0.0M
2025-04-18 31,450.00 32,000.00 31,100.00 31,800.00 0.0M
2025-04-17 31,150.00 31,600.00 31,050.00 31,400.00 0.0M
2025-04-16 32,000.00 32,050.00 31,350.00 31,450.00 0.0M
2025-04-15 31,800.00 32,750.00 31,600.00 32,000.00 0.0M
2025-04-14 32,200.00 32,300.00 31,300.00 31,750.00 0.0M
2025-04-11 31,400.00 31,500.00 30,300.00 31,400.00 0.0M
2025-04-10 30,250.00 31,400.00 29,750.00 31,400.00 0.0M
2025-04-09 29,150.00 29,900.00 28,850.00 29,650.00 0.0M
2025-04-08 31,500.00 31,500.00 29,050.00 29,350.00 0.0M
2025-04-07 31,100.00 31,250.00 29,800.00 29,800.00 0.0M
2025-04-04 33,500.00 33,500.00 31,450.00 31,800.00 0.0M
2025-04-03 33,400.00 33,550.00 32,500.00 33,250.00 0.0M
2025-04-02 33,650.00 34,000.00 32,700.00 33,600.00 0.0M
2025-04-01 31,900.00 33,450.00 31,750.00 33,150.00 0.0M
2025-03-31 32,400.00 32,400.00 30,950.00 31,850.00 0.0M
2025-03-28 33,550.00 33,550.00 31,900.00 32,100.00 0.0M
2025-03-27 33,300.00 33,700.00 33,000.00 33,550.00 0.0M
2025-03-26 34,950.00 34,950.00 33,300.00 33,600.00 0.1M
2025-03-25 33,550.00 35,850.00 33,400.00 34,950.00 0.1M
2025-03-24 32,100.00 33,600.00 32,100.00 33,250.00 0.0M
2025-03-21 31,800.00 33,100.00 31,350.00 32,150.00 0.1M
2025-03-20 32,500.00 32,500.00 31,350.00 31,800.00 0.0M
2025-03-19 32,050.00 32,450.00 31,750.00 32,300.00 0.0M
2025-03-18 32,250.00 32,250.00 31,350.00 32,100.00 0.0M
2025-03-17 31,900.00 32,200.00 31,600.00 32,100.00 0.0M
2025-03-14 31,450.00 32,150.00 31,150.00 32,000.00 0.0M
2025-03-13 30,550.00 31,450.00 30,250.00 31,350.00 0.0M
2025-03-12 31,050.00 31,300.00 30,050.00 30,050.00 0.0M
2025-03-11 30,500.00 31,350.00 30,500.00 31,050.00 0.0M
2025-03-10 31,150.00 31,750.00 30,550.00 31,450.00 0.0M
2025-03-07 31,800.00 31,900.00 31,150.00 31,150.00 0.0M
2025-03-06 33,250.00 33,250.00 31,200.00 31,200.00 0.0M
2025-03-05 31,700.00 32,850.00 31,700.00 32,450.00 0.0M
2025-03-04 31,800.00 32,650.00 31,500.00 32,200.00 0.0M
2025-02-28 32,350.00 32,400.00 31,400.00 32,050.00 0.0M
2025-02-27 33,350.00 34,450.00 31,950.00 32,750.00 0.1M
2025-02-26 31,500.00 33,950.00 31,350.00 33,350.00 0.1M
2025-02-25 30,750.00 31,900.00 30,450.00 31,500.00 0.0M
2025-02-24 31,400.00 31,600.00 30,200.00 30,750.00 0.0M
2025-02-21 30,200.00 31,450.00 29,900.00 31,400.00 0.0M
2025-02-20 30,050.00 30,700.00 29,200.00 30,250.00 0.0M
2025-02-19 29,850.00 30,800.00 28,800.00 30,250.00 0.0M
2025-02-18 28,850.00 29,900.00 28,300.00 29,850.00 0.0M
2025-02-17 28,500.00 28,800.00 28,150.00 28,800.00 0.0M
2025-02-14 28,950.00 29,000.00 28,300.00 28,500.00 0.0M
2025-02-13 29,000.00 29,050.00 28,750.00 28,800.00 0.0M
2025-02-12 28,500.00 29,300.00 28,150.00 29,200.00 0.0M
2025-02-11 28,250.00 28,500.00 27,900.00 28,350.00 0.0M
2025-02-10 28,300.00 28,300.00 27,600.00 28,300.00 0.0M
2025-02-07 28,700.00 28,950.00 27,750.00 28,400.00 0.0M
2025-02-06 26,750.00 28,800.00 26,550.00 28,700.00 0.2M
2025-02-05 26,300.00 26,950.00 26,200.00 26,500.00 0.0M
2025-02-04 26,400.00 26,800.00 26,050.00 26,300.00 0.0M
2025-02-03 25,500.00 27,000.00 25,250.00 26,400.00 0.1M
2025-01-31 24,350.00 26,150.00 23,950.00 25,800.00 0.1M
2025-01-24 22,600.00 24,400.00 22,550.00 24,350.00 0.0M
2025-01-23 23,100.00 23,100.00 22,500.00 22,750.00 0.0M
2025-01-22 23,450.00 23,550.00 22,650.00 23,150.00 0.0M
2025-01-21 22,950.00 23,500.00 22,750.00 23,500.00 0.0M
2025-01-20 22,700.00 22,950.00 22,600.00 22,650.00 0.0M
2025-01-17 23,100.00 23,500.00 22,600.00 22,700.00 0.0M
2025-01-16 22,900.00 23,500.00 22,800.00 23,100.00 0.0M
2025-01-15 22,000.00 22,750.00 22,000.00 22,200.00 0.0M
2025-01-14 21,850.00 22,150.00 21,700.00 22,000.00 0.0M
2025-01-13 21,850.00 21,950.00 21,400.00 21,600.00 0.0M
2025-01-10 22,150.00 22,150.00 21,650.00 21,850.00 0.0M
2025-01-09 22,800.00 22,800.00 21,950.00 22,000.00 0.0M
2025-01-08 22,650.00 22,650.00 22,200.00 22,300.00 0.0M
2025-01-07 22,850.00 22,850.00 22,450.00 22,650.00 0.0M
2025-01-06 22,450.00 22,750.00 22,150.00 22,700.00 0.0M
2025-01-03 22,500.00 22,800.00 22,000.00 22,150.00 0.0M
2025-01-02 22,600.00 23,400.00 22,000.00 22,500.00 0.0M