신대양제지 [016590] KOSPI
9,670 원
전일대비:
▼
30
(-0.31%)
시가
9,490
고가
9,670
저가
9,350
거래량
9,738
거래대금
92 백만
시가총액
3,897 억
52주 최고
18,150
52주 최저
8,200
📈 주가 차트 (최근 20일)
신대양제지
016590
120봉
💬 신대양제지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,670 | -30 | -0.31% | 9,490 | 9,670 | 9,350 | 9,738 |
| 2026-08-20 | 9,700 | -160 | -1.62% | 9,870 | 9,950 | 9,500 | 12,616 |
| 2026-08-19 | 9,860 | -140 | -1.40% | 9,770 | 9,860 | 9,540 | 8,286 |
| 2026-08-18 | 10,000 | -70 | -0.70% | 9,530 | 10,100 | 9,530 | 6,659 |
| 2026-08-14 | 10,070 | 260 | 2.65% | 10,060 | 10,070 | 9,800 | 5,944 |
| 2026-08-13 | 9,810 | -130 | -1.31% | 9,950 | 10,090 | 9,800 | 11,099 |
| 2026-08-12 | 9,940 | -180 | -1.78% | 10,130 | 10,150 | 9,810 | 9,748 |
| 2026-08-11 | 10,120 | 40 | 0.40% | 10,070 | 10,230 | 10,000 | 9,161 |
| 2026-08-10 | 10,080 | 10 | 0.10% | 10,080 | 10,190 | 9,890 | 13,184 |
| 2026-08-07 | 10,070 | 80 | 0.80% | 9,890 | 10,080 | 9,800 | 7,146 |
| 2026-08-06 | 9,990 | -40 | -0.40% | 10,030 | 10,110 | 9,480 | 26,301 |
| 2026-08-05 | 10,030 | 30 | 0.30% | 10,010 | 10,270 | 9,800 | 13,141 |
| 2026-08-04 | 10,000 | 650 | 6.95% | 9,350 | 10,250 | 9,350 | 12,623 |
| 2026-08-03 | 9,350 | 90 | 0.97% | 9,380 | 9,520 | 9,230 | 9,529 |
| 2026-07-31 | 9,260 | 80 | 0.87% | 9,660 | 9,690 | 9,100 | 20,652 |
| 2026-07-30 | 9,180 | -520 | -5.36% | 9,060 | 9,640 | 8,980 | 24,856 |
| 2026-07-29 | 9,700 | -300 | -3.00% | 9,920 | 10,200 | 8,510 | 90,835 |
| 2026-07-28 | 10,000 | -390 | -3.75% | 10,310 | 10,350 | 9,780 | 14,496 |
| 2026-07-27 | 10,390 | 120 | 1.17% | 10,100 | 10,850 | 10,060 | 17,422 |
| 2026-07-24 | 10,270 | 330 | 3.32% | 9,980 | 10,530 | 9,940 | 35,751 |