시노펙스 [025320] KOSDAQ
우량기업부
3,935 원
전일대비:
▼
195
(-4.72%)
시가
4,025
고가
4,030
저가
3,890
거래량
382,146
거래대금
1,510 백만
시가총액
3,627 억
52주 최고
8,330
52주 최저
2,990
📈 주가 차트 (최근 20일)
시노펙스
025320
120봉
💬 시노펙스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,935 | -195 | -4.72% | 4,025 | 4,030 | 3,890 | 382,146 |
| 2026-08-20 | 4,130 | 150 | 3.77% | 4,060 | 4,175 | 4,055 | 401,115 |
| 2026-08-19 | 3,980 | -30 | -0.75% | 3,850 | 4,080 | 3,840 | 574,676 |
| 2026-08-18 | 4,010 | -460 | -10.29% | 4,215 | 4,230 | 3,970 | 1,018,952 |
| 2026-08-14 | 4,470 | -180 | -3.87% | 4,610 | 4,615 | 4,435 | 792,901 |
| 2026-08-13 | 4,650 | 85 | 1.86% | 4,680 | 4,800 | 4,560 | 1,240,496 |
| 2026-08-12 | 4,565 | -60 | -1.30% | 4,580 | 4,625 | 4,435 | 973,151 |
| 2026-08-11 | 4,625 | 520 | 12.67% | 4,180 | 4,965 | 4,165 | 4,828,400 |
| 2026-08-10 | 4,105 | 255 | 6.62% | 3,900 | 4,135 | 3,875 | 705,069 |
| 2026-08-07 | 3,850 | -110 | -2.78% | 3,990 | 4,070 | 3,775 | 644,943 |
| 2026-08-06 | 3,960 | 50 | 1.28% | 3,845 | 4,010 | 3,780 | 891,539 |
| 2026-08-05 | 3,910 | 20 | 0.51% | 3,950 | 3,980 | 3,830 | 890,208 |
| 2026-08-04 | 3,890 | 350 | 9.89% | 3,835 | 3,895 | 3,705 | 1,553,472 |
| 2026-08-03 | 3,540 | 75 | 2.16% | 3,420 | 3,680 | 3,365 | 633,659 |
| 2026-07-31 | 3,465 | 335 | 10.70% | 3,285 | 3,545 | 3,250 | 645,183 |
| 2026-07-30 | 3,130 | 5 | 0.16% | 2,990 | 3,235 | 2,990 | 725,934 |
| 2026-07-29 | 3,125 | -310 | -9.02% | 3,435 | 3,500 | 3,015 | 1,068,038 |
| 2026-07-28 | 3,435 | -200 | -5.50% | 3,525 | 3,555 | 3,310 | 863,759 |
| 2026-07-27 | 3,635 | 90 | 2.54% | 3,625 | 3,775 | 3,610 | 386,509 |
| 2026-07-24 | 3,545 | -145 | -3.93% | 3,595 | 3,670 | 3,540 | 432,100 |