성신양회 [004980] KOSPI
7,700 원
전일대비:
▼
250
(-3.14%)
시가
7,710
고가
7,770
저가
7,550
거래량
62,108
거래대금
475 백만
시가총액
1,888 억
52주 최고
15,310
52주 최저
6,780
📈 주가 차트 (최근 20일)
성신양회
004980
120봉
💬 성신양회 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,700 | -250 | -3.14% | 7,710 | 7,770 | 7,550 | 62,108 |
| 2026-10-14 | 7,950 | 60 | 0.76% | 8,040 | 8,190 | 7,840 | 103,008 |
| 2026-10-13 | 7,890 | 50 | 0.64% | 7,710 | 7,950 | 7,630 | 62,271 |
| 2026-10-12 | 7,840 | -190 | -2.37% | 8,030 | 8,090 | 7,830 | 42,434 |
| 2026-10-08 | 8,030 | -100 | -1.23% | 8,090 | 8,150 | 7,910 | 46,809 |
| 2026-10-07 | 8,130 | 60 | 0.74% | 8,050 | 8,200 | 8,020 | 53,501 |
| 2026-10-06 | 8,070 | -80 | -0.98% | 8,160 | 8,200 | 7,700 | 71,853 |
| 2026-10-02 | 8,150 | -60 | -0.73% | 8,220 | 8,290 | 8,120 | 69,539 |
| 2026-10-01 | 8,210 | -40 | -0.48% | 8,260 | 8,290 | 8,160 | 17,823 |
| 2026-09-30 | 8,250 | -40 | -0.48% | 8,300 | 8,380 | 8,190 | 25,979 |
| 2026-09-29 | 8,290 | -60 | -0.72% | 8,200 | 8,390 | 8,180 | 20,027 |
| 2026-09-28 | 8,350 | 210 | 2.58% | 8,150 | 8,400 | 8,070 | 51,366 |
| 2026-09-23 | 8,140 | 40 | 0.49% | 8,150 | 8,210 | 8,050 | 31,194 |
| 2026-09-22 | 8,100 | -130 | -1.58% | 8,290 | 8,290 | 8,090 | 44,135 |
| 2026-09-21 | 8,230 | -60 | -0.72% | 8,220 | 8,340 | 8,110 | 25,645 |
| 2026-09-18 | 8,290 | 140 | 1.72% | 8,150 | 8,380 | 8,130 | 91,635 |
| 2026-09-17 | 8,150 | 50 | 0.62% | 8,100 | 8,220 | 8,020 | 73,793 |
| 2026-09-16 | 8,100 | -30 | -0.37% | 8,100 | 8,140 | 8,040 | 27,925 |
| 2026-09-15 | 8,130 | -160 | -1.93% | 8,300 | 8,300 | 8,120 | 28,954 |
| 2026-09-14 | 8,290 | 20 | 0.24% | 8,250 | 8,330 | 8,130 | 48,353 |