신성이엔지 [011930] KOSPI
15,780 원
전일대비:
▼
670
(-4.07%)
시가
16,230
고가
16,250
저가
15,700
거래량
131,339
거래대금
2,084 백만
시가총액
3,204 억
52주 최고
49,000
52주 최저
0
📈 주가 차트 (최근 20일)
신성이엔지
011930
120봉
💬 신성이엔지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,780 | -670 | -4.07% | 16,230 | 16,250 | 15,700 | 131,339 |
| 2026-08-20 | 16,450 | 70 | 0.43% | 16,450 | 16,760 | 16,200 | 111,518 |
| 2026-08-19 | 16,380 | -220 | -1.33% | 15,860 | 16,740 | 15,620 | 119,706 |
| 2026-08-18 | 16,600 | -290 | -1.72% | 16,890 | 17,540 | 16,390 | 251,467 |
| 2026-08-14 | 16,890 | -10 | -0.06% | 16,970 | 17,350 | 16,410 | 180,056 |
| 2026-08-13 | 16,900 | 100 | 0.60% | 16,960 | 17,320 | 16,700 | 214,900 |
| 2026-08-12 | 16,800 | 0 | 0.00% | 17,100 | 17,100 | 16,360 | 156,625 |
| 2026-08-11 | 16,800 | 360 | 2.19% | 16,200 | 16,900 | 15,860 | 228,448 |
| 2026-08-10 | 16,440 | 1,300 | 8.59% | 15,420 | 16,440 | 15,050 | 245,497 |
| 2026-08-07 | 15,140 | -850 | -5.32% | 16,340 | 17,070 | 14,210 | 464,318 |
| 2026-08-06 | 15,990 | -700 | -4.19% | 16,690 | 17,060 | 15,810 | 165,140 |
| 2026-08-05 | 16,690 | 1,040 | 6.65% | 16,160 | 16,785 | 15,960 | 296,954 |
| 2026-08-04 | 15,650 | 980 | 6.68% | 14,680 | 15,880 | 14,680 | 206,409 |
| 2026-08-03 | 14,670 | 570 | 4.04% | 13,980 | 15,200 | 13,600 | 167,895 |
| 2026-07-31 | 14,100 | 2,050 | 17.01% | 13,000 | 14,200 | 12,750 | 308,185 |
| 2026-07-30 | 12,050 | -100 | -0.82% | 11,300 | 12,900 | 11,300 | 232,648 |
| 2026-07-29 | 12,150 | -1,510 | -11.05% | 13,600 | 13,980 | 11,560 | 321,010 |
| 2026-07-28 | 13,660 | -1,630 | -10.66% | 14,530 | 14,820 | 13,500 | 257,662 |
| 2026-07-27 | 15,290 | -810 | -5.03% | 16,120 | 16,120 | 15,010 | 176,548 |
| 2026-07-24 | 16,100 | -140 | -0.86% | 16,240 | 17,055 | 15,460 | 494,671 |