신화인터텍 [056700] KOSDAQ
중견기업부
1,412 원
전일대비:
▲
3
(0.21%)
시가
1,409
고가
1,435
저가
1,391
거래량
60,189
거래대금
84 백만
시가총액
411 억
52주 최고
2,140
52주 최저
1,391
📈 주가 차트 (최근 20일)
신화인터텍
056700
120봉
💬 신화인터텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,412 | 3 | 0.21% | 1,409 | 1,435 | 1,391 | 60,189 |
| 2026-08-21 | 1,409 | 2 | 0.14% | 1,407 | 1,421 | 1,395 | 49,872 |
| 2026-08-20 | 1,407 | -8 | -0.57% | 1,427 | 1,427 | 1,403 | 9,914 |
| 2026-08-19 | 1,415 | -10 | -0.70% | 1,401 | 1,441 | 1,398 | 48,627 |
| 2026-08-18 | 1,425 | -28 | -1.93% | 1,453 | 1,453 | 1,407 | 39,458 |
| 2026-08-14 | 1,453 | 1 | 0.07% | 1,452 | 1,460 | 1,433 | 12,402 |
| 2026-08-13 | 1,452 | -22 | -1.49% | 1,475 | 1,476 | 1,439 | 70,439 |
| 2026-08-12 | 1,474 | -9 | -0.61% | 1,482 | 1,484 | 1,451 | 27,499 |
| 2026-08-11 | 1,483 | 1 | 0.07% | 1,485 | 1,500 | 1,473 | 48,794 |
| 2026-08-10 | 1,482 | 52 | 3.64% | 1,439 | 1,482 | 1,427 | 59,355 |
| 2026-08-07 | 1,430 | 3 | 0.21% | 1,428 | 1,438 | 1,401 | 87,379 |
| 2026-08-06 | 1,427 | 2 | 0.14% | 1,421 | 1,434 | 1,408 | 238,072 |
| 2026-08-05 | 1,425 | 6 | 0.42% | 1,429 | 1,432 | 1,401 | 69,608 |
| 2026-08-04 | 1,419 | -6 | -0.42% | 1,423 | 1,426 | 1,400 | 81,630 |
| 2026-08-03 | 1,425 | -10 | -0.70% | 1,421 | 1,444 | 1,401 | 22,374 |
| 2026-07-31 | 1,435 | 5 | 0.35% | 1,444 | 1,459 | 1,412 | 45,213 |
| 2026-07-30 | 1,430 | -9 | -0.63% | 1,427 | 1,480 | 1,400 | 107,093 |
| 2026-07-29 | 1,439 | -26 | -1.77% | 1,453 | 1,462 | 1,397 | 55,423 |
| 2026-07-28 | 1,465 | -14 | -0.95% | 1,479 | 1,480 | 1,400 | 108,029 |
| 2026-07-27 | 1,479 | 3 | 0.20% | 1,474 | 1,500 | 1,462 | 19,905 |