신일제약 [012790] KOSDAQ
우량기업부
5,950 원
전일대비:
▲
130
(2.23%)
시가
5,840
고가
6,050
저가
5,840
거래량
34,684
거래대금
207 백만
시가총액
713 억
52주 최고
6,820
52주 최저
4,820
📈 주가 차트 (최근 20일)
신일제약
012790
120봉
💬 신일제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,950 | 130 | 2.23% | 5,840 | 6,050 | 5,840 | 34,684 |
| 2026-08-21 | 5,820 | -30 | -0.51% | 5,810 | 5,880 | 5,770 | 10,497 |
| 2026-08-20 | 5,850 | -20 | -0.34% | 5,880 | 5,930 | 5,820 | 14,114 |
| 2026-08-19 | 5,870 | -30 | -0.51% | 5,940 | 5,940 | 5,820 | 29,931 |
| 2026-08-18 | 5,900 | -70 | -1.17% | 6,000 | 6,000 | 5,900 | 28,386 |
| 2026-08-14 | 5,970 | 120 | 2.05% | 5,840 | 5,980 | 5,810 | 27,528 |
| 2026-08-13 | 5,850 | -70 | -1.18% | 5,900 | 5,960 | 5,800 | 16,514 |
| 2026-08-12 | 5,920 | 80 | 1.37% | 5,750 | 6,010 | 5,750 | 52,804 |
| 2026-08-11 | 5,840 | 150 | 2.64% | 5,650 | 5,890 | 5,610 | 28,362 |
| 2026-08-10 | 5,690 | 200 | 3.64% | 5,540 | 5,700 | 5,510 | 39,274 |
| 2026-08-07 | 5,490 | 170 | 3.20% | 5,300 | 5,510 | 5,300 | 23,166 |
| 2026-08-06 | 5,320 | 60 | 1.14% | 5,260 | 5,380 | 5,260 | 10,273 |
| 2026-08-05 | 5,260 | 0 | 0.00% | 5,270 | 5,410 | 5,230 | 5,075 |
| 2026-08-04 | 5,260 | 120 | 2.33% | 5,100 | 5,380 | 5,100 | 9,755 |
| 2026-08-03 | 5,140 | 80 | 1.58% | 5,030 | 5,210 | 5,030 | 12,118 |
| 2026-07-31 | 5,060 | 105 | 2.12% | 4,970 | 5,130 | 4,970 | 16,881 |
| 2026-07-30 | 4,955 | -30 | -0.60% | 4,945 | 5,110 | 4,910 | 32,916 |
| 2026-07-29 | 4,985 | -145 | -2.83% | 5,130 | 5,190 | 4,930 | 40,694 |
| 2026-07-28 | 5,130 | -100 | -1.91% | 5,230 | 5,230 | 5,100 | 16,215 |
| 2026-07-27 | 5,230 | 40 | 0.77% | 5,210 | 5,260 | 5,170 | 12,925 |