신원 [009270] KOSPI
984 원
전일대비:
▼
39
(-3.81%)
시가
1,000
고가
1,011
저가
982
거래량
541,041
거래대금
536 백만
시가총액
1,129 억
52주 최고
1,890
52주 최저
898
📈 주가 차트 (최근 20일)
신원
009270
120봉
💬 신원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 984 | -39 | -3.81% | 1,000 | 1,011 | 982 | 541,041 |
| 2026-10-14 | 1,023 | 5 | 0.49% | 1,033 | 1,054 | 1,010 | 194,483 |
| 2026-10-13 | 1,018 | -4 | -0.39% | 1,019 | 1,048 | 998 | 527,624 |
| 2026-10-12 | 1,022 | -52 | -4.84% | 1,070 | 1,086 | 996 | 1,728,801 |
| 2026-10-08 | 1,074 | 4 | 0.37% | 1,066 | 1,111 | 1,066 | 132,701 |
| 2026-10-07 | 1,070 | -15 | -1.38% | 1,096 | 1,096 | 1,070 | 114,448 |
| 2026-10-06 | 1,085 | -16 | -1.45% | 1,100 | 1,106 | 1,082 | 144,195 |
| 2026-10-02 | 1,101 | -2 | -0.18% | 1,095 | 1,111 | 1,085 | 199,419 |
| 2026-10-01 | 1,103 | 20 | 1.85% | 1,083 | 1,105 | 1,078 | 188,836 |
| 2026-09-30 | 1,083 | 11 | 1.03% | 1,072 | 1,090 | 1,065 | 77,704 |
| 2026-09-29 | 1,072 | -22 | -2.01% | 1,085 | 1,101 | 1,063 | 237,649 |
| 2026-09-28 | 1,094 | -15 | -1.35% | 1,092 | 1,112 | 1,090 | 219,467 |
| 2026-09-23 | 1,109 | -12 | -1.07% | 1,133 | 1,133 | 1,104 | 190,798 |
| 2026-09-22 | 1,121 | 1 | 0.09% | 1,113 | 1,137 | 1,113 | 273,872 |
| 2026-09-21 | 1,120 | -9 | -0.80% | 1,135 | 1,136 | 1,110 | 203,183 |
| 2026-09-18 | 1,129 | 34 | 3.11% | 1,096 | 1,144 | 1,096 | 443,555 |
| 2026-09-17 | 1,095 | 0 | 0.00% | 1,095 | 1,099 | 1,080 | 225,757 |
| 2026-09-16 | 1,095 | -15 | -1.35% | 1,101 | 1,115 | 1,092 | 258,300 |
| 2026-09-15 | 1,110 | -4 | -0.36% | 1,106 | 1,121 | 1,102 | 259,596 |
| 2026-09-14 | 1,114 | 9 | 0.81% | 1,105 | 1,117 | 1,077 | 451,541 |