SNT모티브 (064960)

064960
🏛️ 대한민국 →
33,500.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35,400.00 35,400.00 34,750.00 34,850.00 1.1K
09:05 34,850.00 34,950.00 34,800.00 34,850.00 0.6K
09:10 34,850.00 34,900.00 34,600.00 34,700.00 1.5K
09:15 34,700.00 34,700.00 34,600.00 34,650.00 1.0K
09:20 34,600.00 34,850.00 34,550.00 34,850.00 1.5K
09:25 34,800.00 34,800.00 34,650.00 34,700.00 0.6K
09:30 34,700.00 34,750.00 34,550.00 34,700.00 3.3K
09:35 34,700.00 34,800.00 34,500.00 34,600.00 2.8K
09:40 34,500.00 34,600.00 34,500.00 34,550.00 0.7K
09:45 34,600.00 34,700.00 34,600.00 34,650.00 0.5K
09:50 34,650.00 34,700.00 34,600.00 34,600.00 0.5K
09:55 34,600.00 34,700.00 34,400.00 34,500.00 1.5K
10:00 34,450.00 34,550.00 34,300.00 34,350.00 3.6K
10:05 34,350.00 34,650.00 34,250.00 34,650.00 4.0K
10:10 34,550.00 34,750.00 34,550.00 34,750.00 1.0K
10:15 34,700.00 34,800.00 34,600.00 34,600.00 0.5K
10:20 34,550.00 34,600.00 34,400.00 34,450.00 2.0K
10:25 34,400.00 34,450.00 34,300.00 34,400.00 1.0K
10:30 34,400.00 34,450.00 34,250.00 34,250.00 1.9K
10:35 34,300.00 34,300.00 33,750.00 33,800.00 7.1K
10:40 33,900.00 33,900.00 33,700.00 33,750.00 3.6K
10:45 33,750.00 33,800.00 33,400.00 33,550.00 9.6K
10:50 33,600.00 33,600.00 33,450.00 33,450.00 4.1K
10:55 33,400.00 33,500.00 33,350.00 33,400.00 5.7K
11:00 33,400.00 33,550.00 33,350.00 33,350.00 3.7K
11:05 33,250.00 33,300.00 33,100.00 33,150.00 5.3K
11:10 33,200.00 33,550.00 33,100.00 33,500.00 3.2K
11:15 33,450.00 33,850.00 33,450.00 33,750.00 7.4K
11:20 33,750.00 33,900.00 33,650.00 33,750.00 4.8K
11:25 33,750.00 33,850.00 33,600.00 33,800.00 1.8K
11:30 33,800.00 33,900.00 33,650.00 33,750.00 2.9K
11:35 33,750.00 33,950.00 33,750.00 33,950.00 2.1K
11:40 33,950.00 33,950.00 33,750.00 33,800.00 3.0K
11:45 33,850.00 34,050.00 33,750.00 33,900.00 2.8K
11:50 33,950.00 34,350.00 33,950.00 34,300.00 4.1K
11:55 34,300.00 34,350.00 34,050.00 34,100.00 1.9K
12:00 34,100.00 34,150.00 34,000.00 34,150.00 1.9K
12:05 34,100.00 34,200.00 34,100.00 34,100.00 1.6K
12:10 34,100.00 34,350.00 34,100.00 34,300.00 2.1K
12:15 34,300.00 34,450.00 34,250.00 34,350.00 3.1K
12:20 34,400.00 34,400.00 34,200.00 34,200.00 2.2K
12:25 34,150.00 34,400.00 34,050.00 34,150.00 2.8K
12:30 34,150.00 34,200.00 34,100.00 34,100.00 2.2K
12:35 34,150.00 34,150.00 34,050.00 34,100.00 1.5K
12:40 34,100.00 34,150.00 34,000.00 34,050.00 1.8K
12:45 34,050.00 34,100.00 33,950.00 34,050.00 3.2K
12:50 34,100.00 34,150.00 34,000.00 34,000.00 1.8K
12:55 34,000.00 34,050.00 33,950.00 34,050.00 1.5K
13:00 34,050.00 34,100.00 33,900.00 33,900.00 1.7K
13:05 33,950.00 34,100.00 33,900.00 34,000.00 1.8K
13:10 34,000.00 34,450.00 34,000.00 34,300.00 2.7K
13:15 34,400.00 34,400.00 34,250.00 34,350.00 2.4K
13:20 34,300.00 34,350.00 34,200.00 34,300.00 2.2K
13:25 34,250.00 34,350.00 34,200.00 34,250.00 1.8K
13:30 34,300.00 34,300.00 34,200.00 34,300.00 1.9K
13:35 34,250.00 34,400.00 34,200.00 34,300.00 1.9K
13:40 34,300.00 34,350.00 34,150.00 34,150.00 2.0K
13:45 34,200.00 34,300.00 34,150.00 34,250.00 1.7K
13:50 34,200.00 34,250.00 34,100.00 34,200.00 1.8K
13:55 34,150.00 34,350.00 34,150.00 34,250.00 1.8K
14:00 34,250.00 34,300.00 34,150.00 34,200.00 1.9K
14:05 34,150.00 34,300.00 34,150.00 34,250.00 1.8K
14:10 34,200.00 34,250.00 34,100.00 34,150.00 2.3K
14:15 34,100.00 34,300.00 34,100.00 34,200.00 3.1K
14:20 34,200.00 34,200.00 34,100.00 34,100.00 1.7K
14:25 34,200.00 34,250.00 34,150.00 34,200.00 1.8K
14:30 34,200.00 34,300.00 34,100.00 34,300.00 1.6K
14:35 34,250.00 34,350.00 34,200.00 34,250.00 1.5K
14:40 34,150.00 34,250.00 34,150.00 34,200.00 1.4K
14:45 34,250.00 34,300.00 34,150.00 34,200.00 1.2K
14:50 34,150.00 34,250.00 34,150.00 34,200.00 1.3K
14:55 34,200.00 34,250.00 34,150.00 34,200.00 1.3K
15:00 34,150.00 34,300.00 34,150.00 34,200.00 0.7K
15:05 34,250.00 34,300.00 34,200.00 34,250.00 0.6K
15:10 34,300.00 34,300.00 34,150.00 34,200.00 0.9K
15:15 34,200.00 34,250.00 34,150.00 34,250.00 0.8K
15:25 34,250.00 34,250.00 34,250.00 34,250.00 1.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 34,800.00 34,800.00 33,000.00 33,500.00 0.1M
2025-09-25 35,400.00 35,400.00 33,050.00 34,250.00 0.2M
2025-09-24 35,450.00 35,700.00 34,900.00 35,400.00 0.0M
2025-09-23 35,550.00 35,950.00 35,300.00 35,700.00 0.0M
2025-09-22 35,100.00 35,900.00 34,900.00 35,750.00 0.1M
2025-09-19 37,750.00 37,750.00 34,950.00 35,100.00 0.2M
2025-09-18 38,300.00 38,450.00 37,000.00 37,600.00 0.0M
2025-09-17 39,000.00 39,950.00 37,250.00 37,700.00 0.1M
2025-09-16 38,050.00 39,050.00 37,500.00 38,600.00 0.1M
2025-09-15 37,350.00 38,400.00 36,400.00 38,050.00 0.1M
2025-09-12 36,250.00 37,550.00 36,250.00 36,700.00 0.1M
2025-09-11 35,650.00 36,200.00 35,250.00 35,950.00 0.1M
2025-09-10 35,950.00 36,100.00 35,200.00 35,400.00 0.0M
2025-09-09 36,000.00 36,400.00 35,350.00 35,600.00 0.0M
2025-09-08 35,900.00 36,200.00 35,300.00 35,950.00 0.1M
2025-09-05 36,200.00 36,700.00 35,800.00 36,200.00 0.0M
2025-09-04 36,950.00 36,950.00 35,550.00 36,550.00 0.1M
2025-09-03 36,350.00 36,900.00 36,050.00 36,900.00 0.1M
2025-09-02 36,400.00 36,700.00 36,050.00 36,200.00 0.0M
2025-09-01 37,650.00 37,850.00 36,000.00 36,300.00 0.1M
2025-08-29 35,500.00 37,500.00 35,100.00 37,200.00 0.3M
2025-08-28 33,900.00 35,150.00 33,700.00 34,400.00 0.1M
2025-08-27 34,000.00 34,100.00 33,750.00 33,900.00 0.0M
2025-08-26 33,750.00 34,450.00 33,500.00 33,900.00 0.0M
2025-08-25 34,100.00 34,400.00 33,450.00 33,500.00 0.0M
2025-08-22 33,350.00 34,050.00 33,100.00 33,950.00 0.0M
2025-08-21 32,550.00 33,600.00 32,550.00 33,350.00 0.0M
2025-08-20 32,650.00 33,450.00 31,900.00 32,500.00 0.1M
2025-08-19 33,700.00 34,050.00 33,150.00 33,650.00 0.0M
2025-08-18 33,300.00 33,600.00 32,800.00 33,350.00 0.0M
2025-08-14 33,400.00 34,150.00 33,100.00 33,800.00 0.1M
2025-08-13 34,000.00 34,000.00 32,900.00 33,100.00 0.0M
2025-08-12 32,650.00 34,050.00 32,650.00 33,600.00 0.1M
2025-08-11 32,700.00 33,000.00 32,300.00 32,650.00 0.0M
2025-08-08 32,900.00 33,200.00 32,500.00 32,700.00 0.0M
2025-08-07 33,450.00 33,550.00 32,550.00 32,650.00 0.0M
2025-08-06 32,850.00 33,750.00 32,500.00 33,100.00 0.0M
2025-08-05 32,250.00 33,000.00 32,050.00 32,750.00 0.1M
2025-08-04 31,000.00 32,450.00 30,950.00 32,200.00 0.1M
2025-08-01 32,800.00 32,850.00 31,500.00 31,500.00 0.1M
2025-07-31 34,500.00 34,550.00 32,900.00 33,100.00 0.1M
2025-07-30 34,850.00 34,850.00 33,300.00 34,050.00 0.1M
2025-07-29 34,200.00 34,500.00 33,200.00 34,500.00 0.1M
2025-07-28 35,000.00 35,000.00 33,250.00 33,750.00 0.0M
2025-07-25 34,400.00 35,000.00 34,050.00 34,500.00 0.0M
2025-07-24 35,400.00 35,450.00 34,150.00 34,300.00 0.1M
2025-07-23 33,050.00 35,200.00 33,050.00 34,900.00 0.1M
2025-07-22 34,100.00 34,100.00 33,000.00 33,000.00 0.0M
2025-07-21 34,600.00 34,600.00 33,500.00 33,550.00 0.0M
2025-07-18 35,000.00 35,300.00 33,650.00 34,650.00 0.1M
2025-07-17 35,050.00 35,550.00 34,850.00 35,150.00 0.0M
2025-07-16 34,450.00 36,900.00 34,400.00 35,500.00 0.4M
2025-07-15 34,700.00 34,700.00 33,300.00 33,600.00 0.0M
2025-07-14 33,800.00 34,400.00 33,400.00 33,950.00 0.0M
2025-07-11 34,400.00 34,900.00 33,700.00 33,850.00 0.0M
2025-07-10 35,100.00 35,200.00 34,050.00 34,400.00 0.0M
2025-07-09 34,500.00 35,500.00 33,850.00 35,450.00 0.2M
2025-07-08 33,550.00 34,200.00 33,400.00 33,600.00 0.1M
2025-07-07 31,500.00 34,500.00 29,900.00 34,000.00 0.2M
2025-07-04 33,250.00 33,250.00 31,850.00 31,850.00 0.1M
2025-07-03 33,000.00 33,200.00 31,650.00 33,200.00 0.1M
2025-07-02 31,500.00 32,100.00 30,900.00 32,050.00 0.1M
2025-07-01 31,450.00 31,950.00 31,300.00 31,700.00 0.1M
2025-06-30 31,300.00 31,450.00 30,650.00 31,300.00 0.0M
2025-06-27 31,150.00 31,600.00 30,850.00 31,250.00 0.1M
2025-06-26 31,300.00 31,300.00 30,700.00 31,200.00 0.1M
2025-06-25 31,050.00 31,200.00 30,200.00 31,150.00 0.1M
2025-06-24 31,650.00 31,750.00 30,750.00 30,850.00 0.1M
2025-06-23 32,250.00 32,550.00 31,600.00 31,900.00 0.1M
2025-06-20 31,950.00 32,450.00 31,700.00 31,900.00 0.1M
2025-06-19 32,500.00 32,500.00 31,300.00 31,850.00 0.1M
2025-06-18 31,500.00 32,550.00 31,000.00 32,300.00 0.1M
2025-06-17 31,950.00 32,650.00 30,700.00 30,900.00 0.1M
2025-06-16 30,150.00 32,400.00 29,950.00 32,350.00 0.3M
2025-06-13 30,250.00 30,250.00 29,300.00 29,600.00 0.1M
2025-06-12 29,450.00 30,400.00 29,400.00 30,400.00 0.1M
2025-06-11 29,700.00 30,150.00 28,700.00 29,400.00 0.1M
2025-06-10 29,400.00 29,600.00 29,050.00 29,550.00 0.1M
2025-06-09 29,950.00 30,100.00 28,900.00 29,250.00 0.1M
2025-06-05 29,000.00 29,700.00 28,750.00 29,650.00 0.1M
2025-06-04 28,700.00 29,100.00 28,300.00 29,050.00 0.0M
2025-06-02 29,550.00 29,650.00 28,450.00 28,750.00 0.0M
2025-05-30 29,650.00 29,850.00 28,950.00 29,550.00 0.0M
2025-05-29 29,300.00 29,800.00 28,900.00 29,650.00 0.1M
2025-05-28 29,800.00 29,800.00 28,700.00 28,900.00 0.1M
2025-05-27 30,550.00 30,700.00 29,050.00 29,450.00 0.1M
2025-05-26 30,150.00 31,000.00 29,950.00 30,550.00 0.1M
2025-05-23 29,400.00 31,000.00 29,350.00 30,200.00 0.1M
2025-05-22 31,150.00 31,200.00 29,150.00 29,300.00 0.1M
2025-05-21 29,200.00 31,400.00 29,200.00 31,300.00 0.1M
2025-05-20 30,500.00 30,600.00 29,000.00 29,100.00 0.1M
2025-05-19 29,750.00 30,850.00 29,400.00 29,950.00 0.1M
2025-05-16 30,000.00 30,450.00 29,100.00 29,950.00 0.1M
2025-05-15 28,400.00 30,000.00 27,950.00 29,850.00 0.2M
2025-05-14 28,650.00 28,650.00 27,800.00 28,350.00 0.0M
2025-05-13 28,200.00 28,550.00 28,000.00 28,550.00 0.0M
2025-05-12 28,300.00 28,700.00 28,000.00 28,400.00 0.0M
2025-05-09 28,100.00 28,550.00 27,650.00 28,100.00 0.1M
2025-05-08 27,800.00 27,850.00 27,000.00 27,650.00 0.0M
2025-05-07 27,350.00 27,600.00 27,000.00 27,450.00 0.0M
2025-05-02 27,600.00 27,850.00 26,950.00 27,350.00 0.0M
2025-04-30 28,550.00 28,550.00 27,500.00 27,600.00 0.0M
2025-04-29 27,800.00 28,500.00 26,800.00 28,200.00 0.1M
2025-04-28 27,500.00 27,550.00 27,050.00 27,300.00 0.0M
2025-04-25 28,400.00 28,400.00 26,950.00 27,400.00 0.1M
2025-04-24 27,900.00 28,350.00 27,400.00 28,150.00 0.1M
2025-04-23 28,050.00 28,100.00 27,300.00 27,600.00 0.0M
2025-04-22 26,800.00 28,150.00 26,700.00 27,800.00 0.1M
2025-04-21 27,000.00 27,300.00 26,600.00 26,900.00 0.0M
2025-04-18 27,500.00 27,500.00 26,700.00 27,000.00 0.0M
2025-04-17 27,450.00 27,850.00 27,400.00 27,600.00 0.0M
2025-04-16 27,950.00 29,000.00 27,400.00 27,850.00 0.1M
2025-04-15 27,050.00 28,250.00 26,300.00 28,100.00 0.1M
2025-04-14 25,850.00 26,150.00 25,250.00 25,650.00 0.0M
2025-04-11 25,050.00 25,500.00 24,850.00 25,500.00 0.0M
2025-04-10 25,450.00 25,950.00 24,900.00 25,250.00 0.1M
2025-04-09 25,100.00 25,200.00 24,600.00 24,600.00 0.0M
2025-04-08 26,000.00 26,500.00 24,850.00 24,850.00 0.1M
2025-04-07 25,950.00 26,700.00 25,150.00 26,000.00 0.1M
2025-04-04 26,950.00 27,200.00 26,500.00 26,700.00 0.1M
2025-04-03 26,700.00 27,600.00 26,000.00 27,050.00 0.1M
2025-04-02 26,500.00 27,550.00 26,100.00 27,100.00 0.1M
2025-04-01 25,850.00 26,800.00 25,700.00 26,400.00 0.1M
2025-03-31 26,000.00 26,500.00 25,750.00 25,800.00 0.0M
2025-03-28 27,250.00 27,300.00 26,100.00 26,700.00 0.1M
2025-03-27 27,800.00 27,950.00 27,100.00 27,500.00 0.1M
2025-03-26 28,500.00 28,950.00 27,600.00 28,000.00 0.2M
2025-03-25 28,000.00 28,400.00 26,775.00 28,100.00 0.5M
2025-03-24 25,250.00 27,300.00 25,100.00 26,750.00 0.4M
2025-03-21 25,600.00 26,000.00 24,850.00 24,850.00 0.0M
2025-03-20 26,050.00 26,150.00 25,650.00 25,900.00 0.1M
2025-03-19 25,550.00 26,050.00 25,250.00 25,700.00 0.0M
2025-03-18 25,600.00 25,600.00 25,100.00 25,550.00 0.0M
2025-03-17 24,850.00 25,700.00 24,600.00 25,550.00 0.1M
2025-03-14 25,000.00 25,350.00 24,500.00 24,850.00 0.1M
2025-03-13 25,600.00 25,600.00 24,700.00 25,000.00 0.1M
2025-03-12 24,700.00 24,700.00 24,100.00 24,250.00 0.0M
2025-03-11 24,650.00 25,000.00 24,250.00 24,350.00 0.0M
2025-03-10 25,000.00 25,450.00 24,950.00 25,100.00 0.0M
2025-03-07 25,550.00 25,600.00 25,050.00 25,100.00 0.0M
2025-03-06 25,250.00 25,900.00 25,250.00 25,550.00 0.0M
2025-03-05 25,500.00 25,500.00 24,500.00 25,150.00 0.0M
2025-03-04 25,000.00 25,150.00 24,350.00 24,600.00 0.1M
2025-02-28 25,400.00 25,750.00 24,950.00 25,050.00 0.1M
2025-02-27 26,250.00 26,350.00 25,350.00 25,850.00 0.1M
2025-02-26 26,050.00 26,350.00 25,300.00 26,150.00 0.1M
2025-02-25 26,550.00 27,250.00 26,200.00 26,850.00 0.0M
2025-02-24 25,950.00 26,750.00 25,350.00 26,200.00 0.1M
2025-02-21 27,600.00 28,350.00 27,100.00 27,800.00 0.0M
2025-02-20 27,900.00 28,300.00 26,700.00 27,600.00 0.0M
2025-02-19 28,250.00 29,000.00 27,450.00 27,900.00 0.1M
2025-02-18 26,350.00 28,200.00 26,350.00 27,800.00 0.1M
2025-02-17 26,100.00 26,350.00 25,800.00 25,950.00 0.0M
2025-02-14 28,050.00 28,050.00 26,000.00 26,100.00 0.1M
2025-02-13 26,600.00 28,100.00 26,600.00 27,450.00 0.0M
2025-02-12 26,900.00 27,100.00 26,550.00 26,650.00 0.0M
2025-02-11 26,300.00 26,950.00 26,100.00 26,450.00 0.1M
2025-02-10 25,600.00 26,450.00 25,500.00 25,550.00 0.0M
2025-02-07 25,900.00 26,250.00 25,450.00 25,600.00 0.0M
2025-02-06 25,850.00 25,950.00 25,400.00 25,500.00 0.0M
2025-02-05 26,450.00 26,450.00 25,200.00 25,650.00 0.0M
2025-02-04 25,600.00 26,050.00 24,850.00 26,000.00 0.0M
2025-02-03 25,450.00 25,500.00 24,700.00 25,500.00 0.0M
2025-01-31 25,500.00 26,000.00 24,900.00 24,900.00 0.1M
2025-01-24 26,550.00 26,650.00 24,200.00 25,500.00 0.2M
2025-01-23 25,100.00 25,700.00 24,950.00 25,500.00 0.1M
2025-01-22 25,450.00 25,950.00 25,250.00 25,350.00 0.1M
2025-01-21 24,550.00 25,600.00 24,550.00 25,450.00 0.1M
2025-01-20 24,675.00 26,750.00 23,750.00 24,700.00 0.3M
2025-01-17 23,700.00 24,675.00 23,425.00 24,675.00 0.2M
2025-01-16 49,000.00 49,000.00 46,700.00 47,350.00 0.1M
2025-01-15 44,800.00 47,200.00 44,800.00 46,500.00 0.1M
2025-01-14 46,250.00 46,250.00 43,750.00 44,800.00 0.1M
2025-01-13 41,700.00 42,700.00 41,450.00 42,250.00 0.0M
2025-01-10 41,250.00 41,750.00 40,850.00 41,350.00 0.0M
2025-01-09 41,000.00 41,750.00 40,800.00 40,850.00 0.0M
2025-01-08 40,350.00 41,300.00 40,350.00 41,050.00 0.0M
2025-01-07 40,800.00 41,200.00 40,750.00 40,800.00 0.0M
2025-01-06 40,400.00 40,950.00 40,300.00 40,800.00 0.0M
2025-01-03 40,500.00 40,600.00 40,050.00 40,400.00 0.0M
2025-01-02 40,650.00 40,650.00 40,100.00 40,350.00 0.0M