신신제약 [002800] KOSDAQ
우량기업부
4,380 원
전일대비:
▲
10
(0.23%)
시가
4,370
고가
4,420
저가
4,305
거래량
21,197
거래대금
93 백만
시가총액
664 억
52주 최고
6,990
52주 최저
3,900
📈 주가 차트 (최근 20일)
신신제약
002800
120봉
💬 신신제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,380 | 10 | 0.23% | 4,370 | 4,420 | 4,305 | 21,197 |
| 2026-08-21 | 4,370 | -75 | -1.69% | 4,445 | 4,460 | 4,355 | 24,533 |
| 2026-08-20 | 4,445 | -10 | -0.22% | 4,545 | 4,545 | 4,405 | 23,924 |
| 2026-08-19 | 4,455 | -85 | -1.87% | 4,505 | 4,510 | 4,365 | 18,195 |
| 2026-08-18 | 4,540 | 0 | 0.00% | 4,545 | 4,580 | 4,440 | 44,250 |
| 2026-08-14 | 4,540 | 110 | 2.48% | 4,440 | 4,645 | 4,380 | 101,382 |
| 2026-08-13 | 4,430 | -55 | -1.23% | 4,420 | 4,490 | 4,360 | 18,687 |
| 2026-08-12 | 4,485 | 45 | 1.01% | 4,465 | 4,495 | 4,425 | 20,479 |
| 2026-08-11 | 4,440 | -20 | -0.45% | 4,435 | 4,555 | 4,410 | 27,810 |
| 2026-08-10 | 4,460 | 140 | 3.24% | 4,300 | 4,460 | 4,300 | 42,106 |
| 2026-08-07 | 4,320 | 0 | 0.00% | 4,365 | 4,395 | 4,305 | 29,520 |
| 2026-08-06 | 4,320 | 20 | 0.47% | 4,300 | 4,385 | 4,250 | 26,669 |
| 2026-08-05 | 4,300 | 30 | 0.70% | 4,330 | 4,400 | 4,270 | 20,040 |
| 2026-08-04 | 4,270 | 50 | 1.18% | 4,200 | 4,415 | 4,200 | 28,447 |
| 2026-08-03 | 4,220 | 80 | 1.93% | 4,140 | 4,310 | 4,120 | 12,534 |
| 2026-07-31 | 4,140 | 120 | 2.99% | 4,050 | 4,200 | 4,050 | 17,572 |
| 2026-07-30 | 4,020 | 5 | 0.12% | 3,900 | 4,135 | 3,900 | 13,737 |
| 2026-07-29 | 4,015 | -165 | -3.95% | 4,205 | 4,245 | 3,900 | 76,276 |
| 2026-07-28 | 4,180 | -165 | -3.80% | 4,245 | 4,365 | 4,100 | 25,258 |
| 2026-07-27 | 4,345 | 5 | 0.12% | 4,400 | 4,430 | 4,285 | 14,382 |