상신브레이크 [041650] KOSPI
2,245 원
전일대비:
▲
80
(3.70%)
시가
2,165
고가
2,245
저가
2,125
거래량
2,016
거래대금
4 백만
시가총액
482 억
52주 최고
2,975
52주 최저
1,900
📈 주가 차트 (최근 20일)
상신브레이크
041650
120봉
💬 상신브레이크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,245 | 80 | 3.70% | 2,165 | 2,245 | 2,125 | 2,016 |
| 2026-08-20 | 2,165 | -15 | -0.69% | 2,180 | 2,255 | 2,145 | 9,303 |
| 2026-08-19 | 2,180 | -15 | -0.68% | 2,125 | 2,250 | 2,125 | 11,194 |
| 2026-08-18 | 2,195 | -55 | -2.44% | 2,235 | 2,235 | 2,180 | 7,840 |
| 2026-08-14 | 2,250 | 25 | 1.12% | 2,210 | 2,250 | 2,175 | 8,982 |
| 2026-08-13 | 2,225 | 10 | 0.45% | 2,245 | 2,245 | 2,190 | 8,269 |
| 2026-08-12 | 2,215 | 15 | 0.68% | 2,200 | 2,225 | 2,190 | 7,181 |
| 2026-08-11 | 2,200 | 5 | 0.23% | 2,195 | 2,205 | 2,155 | 16,615 |
| 2026-08-10 | 2,195 | 0 | 0.00% | 2,195 | 2,210 | 2,160 | 14,265 |
| 2026-08-07 | 2,195 | -45 | -2.01% | 2,225 | 2,250 | 2,185 | 12,074 |
| 2026-08-06 | 2,240 | -10 | -0.44% | 2,250 | 2,315 | 2,210 | 23,930 |
| 2026-08-05 | 2,250 | 50 | 2.27% | 2,210 | 2,260 | 2,185 | 28,684 |
| 2026-08-04 | 2,200 | 90 | 4.27% | 2,270 | 2,275 | 2,160 | 36,462 |
| 2026-08-03 | 2,110 | 80 | 3.94% | 2,020 | 2,115 | 2,005 | 24,224 |
| 2026-07-31 | 2,030 | 58 | 2.94% | 2,100 | 2,100 | 1,976 | 9,916 |
| 2026-07-30 | 1,972 | 36 | 1.86% | 1,936 | 1,972 | 1,900 | 19,730 |
| 2026-07-29 | 1,936 | -104 | -5.10% | 2,090 | 2,090 | 1,901 | 87,986 |
| 2026-07-28 | 2,040 | -75 | -3.55% | 2,100 | 2,100 | 2,000 | 34,969 |
| 2026-07-27 | 2,115 | -10 | -0.47% | 2,130 | 2,130 | 2,080 | 14,051 |
| 2026-07-24 | 2,125 | -70 | -3.19% | 2,175 | 2,195 | 2,095 | 47,160 |