신흥 [004080] KOSPI
14,410 원
전일대비:
▲
40
(0.28%)
시가
14,260
고가
14,410
저가
14,260
거래량
2,513
거래대금
36 백만
시가총액
1,326 억
52주 최고
16,470
52주 최저
13,150
📈 주가 차트 (최근 20일)
신흥
004080
120봉
💬 신흥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,410 | 40 | 0.28% | 14,260 | 14,410 | 14,260 | 2,513 |
| 2026-10-13 | 14,370 | -30 | -0.21% | 14,250 | 14,390 | 14,240 | 3,262 |
| 2026-10-12 | 14,400 | 80 | 0.56% | 14,220 | 14,410 | 14,220 | 2,101 |
| 2026-10-08 | 14,320 | -10 | -0.07% | 14,250 | 14,390 | 14,100 | 4,694 |
| 2026-10-07 | 14,330 | -30 | -0.21% | 14,440 | 14,440 | 14,330 | 1,126 |
| 2026-10-06 | 14,360 | -100 | -0.69% | 14,490 | 14,490 | 14,310 | 1,000 |
| 2026-10-02 | 14,460 | 10 | 0.07% | 14,500 | 14,500 | 14,300 | 3,706 |
| 2026-10-01 | 14,450 | -40 | -0.28% | 14,660 | 14,660 | 14,400 | 5,246 |
| 2026-09-30 | 14,490 | -10 | -0.07% | 14,690 | 14,690 | 14,420 | 5,386 |
| 2026-09-29 | 14,500 | -80 | -0.55% | 14,580 | 14,690 | 14,470 | 1,456 |
| 2026-09-28 | 14,580 | -70 | -0.48% | 14,740 | 14,740 | 14,570 | 5,528 |
| 2026-09-23 | 14,650 | 0 | 0.00% | 14,700 | 14,700 | 14,450 | 5,668 |
| 2026-09-22 | 14,650 | -50 | -0.34% | 14,770 | 14,770 | 14,630 | 5,012 |
| 2026-09-21 | 14,700 | 160 | 1.10% | 14,680 | 14,920 | 14,610 | 15,253 |
| 2026-09-18 | 14,540 | 490 | 3.49% | 14,040 | 16,470 | 13,970 | 27,180 |
| 2026-09-17 | 14,050 | 10 | 0.07% | 14,040 | 14,050 | 13,980 | 314 |
| 2026-09-16 | 14,040 | -10 | -0.07% | 14,150 | 14,150 | 13,910 | 990 |
| 2026-09-15 | 14,050 | 50 | 0.36% | 14,000 | 14,050 | 13,940 | 637 |
| 2026-09-14 | 14,000 | 0 | 0.00% | 14,000 | 14,050 | 13,940 | 609 |
| 2026-09-11 | 14,000 | -60 | -0.43% | 13,980 | 14,090 | 13,880 | 3,472 |