신원종합개발 [017000] KOSDAQ
우량기업부
2,355 원
전일대비:
▲
5
(0.21%)
시가
2,350
고가
2,380
저가
2,320
거래량
30,662
거래대금
72 백만
시가총액
275 억
52주 최고
4,470
52주 최저
1,975
📈 주가 차트 (최근 20일)
신원종합개발
017000
120봉
💬 신원종합개발 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,355 | 5 | 0.21% | 2,350 | 2,380 | 2,320 | 30,662 |
| 2026-08-21 | 2,350 | -45 | -1.88% | 2,385 | 2,400 | 2,320 | 54,939 |
| 2026-08-20 | 2,395 | -25 | -1.03% | 2,420 | 2,540 | 2,360 | 37,777 |
| 2026-08-19 | 2,420 | -80 | -3.20% | 2,475 | 2,495 | 2,385 | 59,397 |
| 2026-08-18 | 2,500 | 45 | 1.83% | 2,550 | 2,555 | 2,435 | 111,843 |
| 2026-08-14 | 2,455 | 45 | 1.87% | 2,410 | 2,490 | 2,360 | 82,723 |
| 2026-08-13 | 2,410 | -200 | -7.66% | 2,615 | 2,680 | 2,360 | 249,250 |
| 2026-08-12 | 2,610 | -10 | -0.38% | 2,685 | 2,715 | 2,545 | 149,553 |
| 2026-08-11 | 2,620 | 185 | 7.60% | 2,450 | 2,640 | 2,440 | 204,427 |
| 2026-08-10 | 2,435 | 105 | 4.51% | 2,365 | 2,620 | 2,365 | 164,102 |
| 2026-08-07 | 2,330 | 0 | 0.00% | 2,470 | 2,470 | 2,265 | 67,325 |
| 2026-08-06 | 2,330 | 35 | 1.53% | 2,290 | 2,330 | 2,225 | 75,888 |
| 2026-08-05 | 2,295 | 130 | 6.00% | 2,175 | 2,295 | 2,175 | 62,414 |
| 2026-08-04 | 2,165 | 95 | 4.59% | 2,075 | 2,195 | 2,075 | 51,488 |
| 2026-08-03 | 2,070 | -20 | -0.96% | 2,090 | 2,140 | 2,030 | 69,353 |
| 2026-07-31 | 2,090 | 60 | 2.96% | 2,140 | 2,140 | 2,045 | 53,655 |
| 2026-07-30 | 2,030 | 32 | 1.60% | 1,990 | 2,185 | 1,975 | 155,231 |
| 2026-07-29 | 1,998 | -132 | -6.20% | 2,130 | 2,165 | 1,980 | 93,400 |
| 2026-07-28 | 2,130 | -110 | -4.91% | 2,225 | 2,250 | 2,120 | 92,466 |
| 2026-07-27 | 2,240 | -40 | -1.75% | 2,310 | 2,340 | 2,230 | 24,589 |