신일전자 [002700] KOSPI
970 원
전일대비:
▼
28
(-2.81%)
시가
999
고가
1,004
저가
947
거래량
978,196
거래대금
951 백만
시가총액
665 억
52주 최고
1,501
52주 최저
947
📈 주가 차트 (최근 20일)
신일전자
002700
120봉
💬 신일전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 970 | -28 | -2.81% | 999 | 1,004 | 947 | 978,196 |
| 2026-08-21 | 998 | -10 | -0.99% | 1,003 | 1,006 | 997 | 521,627 |
| 2026-08-20 | 1,008 | 7 | 0.70% | 1,002 | 1,013 | 1,000 | 505,162 |
| 2026-08-19 | 1,001 | -14 | -1.38% | 1,012 | 1,012 | 1,000 | 494,124 |
| 2026-08-18 | 1,015 | -3 | -0.29% | 1,025 | 1,026 | 1,005 | 742,227 |
| 2026-08-14 | 1,018 | 22 | 2.21% | 1,007 | 1,040 | 999 | 1,385,299 |
| 2026-08-13 | 996 | -16 | -1.58% | 1,017 | 1,017 | 995 | 1,847,990 |
| 2026-08-12 | 1,012 | -25 | -2.41% | 1,046 | 1,046 | 1,010 | 1,270,037 |
| 2026-08-11 | 1,037 | 8 | 0.78% | 1,030 | 1,038 | 1,016 | 557,604 |
| 2026-08-10 | 1,029 | -3 | -0.29% | 1,033 | 1,035 | 1,011 | 975,404 |
| 2026-08-07 | 1,032 | -29 | -2.73% | 1,063 | 1,070 | 1,027 | 1,061,246 |
| 2026-08-06 | 1,061 | -36 | -3.28% | 1,104 | 1,111 | 1,060 | 1,353,934 |
| 2026-08-05 | 1,097 | 4 | 0.37% | 1,107 | 1,122 | 1,095 | 1,745,299 |
| 2026-08-04 | 1,093 | -11 | -1.00% | 1,139 | 1,144 | 1,086 | 2,638,685 |
| 2026-08-03 | 1,104 | 38 | 3.56% | 1,086 | 1,250 | 1,086 | 12,247,299 |
| 2026-07-31 | 1,066 | 56 | 5.54% | 1,030 | 1,071 | 1,015 | 1,878,170 |
| 2026-07-30 | 1,010 | 7 | 0.70% | 1,006 | 1,038 | 1,006 | 1,230,934 |
| 2026-07-29 | 1,003 | -55 | -5.20% | 1,074 | 1,086 | 994 | 2,360,450 |
| 2026-07-28 | 1,058 | -50 | -4.51% | 1,126 | 1,150 | 1,050 | 4,105,873 |
| 2026-07-27 | 1,108 | 57 | 5.42% | 1,088 | 1,198 | 1,088 | 16,857,349 |