국일신동 [060480] KOSDAQ
관리종목(소속부없음)
1,282 원
전일대비:
▲
115
(9.85%)
시가
1,167
고가
1,332
저가
1,150
거래량
631,056
거래대금
785 백만
시가총액
142 억
52주 최고
2,025
52주 최저
701
📈 주가 차트 (최근 20일)
국일신동
060480
120봉
💬 국일신동 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,282 | 115 | 9.85% | 1,167 | 1,332 | 1,150 | 631,056 |
| 2026-08-20 | 1,167 | 120 | 11.46% | 1,047 | 1,193 | 1,035 | 183,932 |
| 2026-08-19 | 1,047 | 30 | 2.95% | 956 | 1,054 | 956 | 82,444 |
| 2026-08-18 | 1,017 | -29 | -2.77% | 993 | 1,050 | 955 | 73,938 |
| 2026-08-14 | 1,046 | 26 | 2.55% | 1,000 | 1,069 | 969 | 79,235 |
| 2026-08-13 | 1,020 | -53 | -4.94% | 1,072 | 1,073 | 935 | 177,909 |
| 2026-08-12 | 1,073 | -67 | -5.88% | 1,140 | 1,140 | 1,045 | 60,954 |
| 2026-08-11 | 1,140 | 25 | 2.24% | 1,115 | 1,146 | 1,040 | 77,315 |
| 2026-08-10 | 1,115 | 3 | 0.27% | 1,112 | 1,120 | 1,055 | 77,544 |
| 2026-08-07 | 1,112 | 18 | 1.65% | 1,099 | 1,159 | 1,060 | 68,881 |
| 2026-08-06 | 1,094 | 4 | 0.37% | 1,095 | 1,114 | 1,030 | 60,674 |
| 2026-08-05 | 1,090 | 85 | 8.46% | 1,096 | 1,096 | 1,035 | 46,973 |
| 2026-08-04 | 1,005 | -19 | -1.86% | 1,045 | 1,087 | 990 | 79,303 |
| 2026-08-03 | 1,024 | 60 | 6.22% | 964 | 1,046 | 930 | 97,897 |
| 2026-07-31 | 964 | 92 | 10.55% | 872 | 975 | 821 | 109,120 |
| 2026-07-30 | 872 | 133 | 18.00% | 742 | 886 | 735 | 407,193 |
| 2026-07-29 | 739 | -262 | -26.17% | 1,030 | 1,060 | 701 | 324,827 |
| 2026-07-28 | 1,001 | -259 | -20.56% | 1,237 | 1,282 | 950 | 146,330 |
| 2026-07-27 | 1,260 | -15 | -1.18% | 1,250 | 1,290 | 1,250 | 20,948 |
| 2026-07-24 | 1,275 | 9 | 0.71% | 1,272 | 1,299 | 1,225 | 28,667 |