성신양회우 [004985] KOSPI
8,120 원
전일대비:
▼
300
(-3.56%)
시가
8,400
고가
8,400
저가
8,090
거래량
1,002
거래대금
8 백만
시가총액
60 억
52주 최고
16,500
52주 최저
7,510
📈 주가 차트 (최근 20일)
성신양회우
004985
120봉
💬 성신양회우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,120 | -300 | -3.56% | 8,400 | 8,400 | 8,090 | 1,002 |
| 2026-08-20 | 8,420 | -60 | -0.71% | 8,330 | 8,630 | 8,200 | 1,810 |
| 2026-08-19 | 8,480 | -130 | -1.51% | 8,500 | 8,780 | 8,400 | 1,058 |
| 2026-08-18 | 8,610 | -200 | -2.27% | 8,810 | 8,820 | 8,530 | 1,773 |
| 2026-08-14 | 8,810 | -20 | -0.23% | 8,840 | 9,190 | 8,560 | 2,052 |
| 2026-08-13 | 8,830 | 20 | 0.23% | 8,990 | 9,380 | 8,680 | 4,171 |
| 2026-08-12 | 8,810 | 220 | 2.56% | 8,780 | 8,830 | 8,600 | 3,464 |
| 2026-08-11 | 8,590 | 170 | 2.02% | 8,550 | 8,780 | 8,320 | 2,547 |
| 2026-08-10 | 8,420 | 0 | 0.00% | 8,360 | 8,420 | 8,250 | 1,116 |
| 2026-08-07 | 8,420 | -30 | -0.36% | 8,690 | 8,990 | 8,420 | 1,544 |
| 2026-08-06 | 8,450 | 80 | 0.96% | 8,410 | 8,470 | 8,330 | 1,991 |
| 2026-08-05 | 8,370 | 220 | 2.70% | 8,310 | 8,510 | 8,160 | 1,056 |
| 2026-08-04 | 8,150 | 80 | 0.99% | 8,070 | 8,200 | 7,890 | 2,615 |
| 2026-08-03 | 8,070 | 140 | 1.77% | 8,190 | 8,190 | 7,630 | 1,673 |
| 2026-07-31 | 7,930 | 280 | 3.66% | 7,800 | 8,010 | 7,760 | 2,113 |
| 2026-07-30 | 7,650 | -30 | -0.39% | 7,680 | 7,790 | 7,510 | 1,711 |
| 2026-07-29 | 7,680 | -610 | -7.36% | 8,250 | 8,250 | 7,650 | 6,827 |
| 2026-07-28 | 8,290 | -240 | -2.81% | 8,520 | 8,520 | 8,090 | 3,946 |
| 2026-07-27 | 8,530 | -40 | -0.47% | 8,680 | 8,780 | 8,260 | 5,550 |
| 2026-07-24 | 8,570 | 0 | 0.00% | 8,650 | 8,650 | 8,250 | 1,338 |