기신정기 [092440] KOSPI
1,975 원
전일대비:
▼
10
(-0.50%)
시가
1,985
고가
1,985
저가
1,952
거래량
49,364
거래대금
97 백만
시가총액
577 억
52주 최고
2,645
52주 최저
1,801
📈 주가 차트 (최근 20일)
기신정기
092440
120봉
💬 기신정기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,975 | -10 | -0.50% | 1,985 | 1,985 | 1,952 | 49,364 |
| 2026-08-20 | 1,985 | -4 | -0.20% | 1,987 | 1,987 | 1,953 | 70,776 |
| 2026-08-19 | 1,989 | -41 | -2.02% | 2,045 | 2,045 | 1,975 | 158,254 |
| 2026-08-18 | 2,030 | -15 | -0.73% | 2,045 | 2,045 | 1,979 | 123,459 |
| 2026-08-14 | 2,045 | 54 | 2.71% | 1,990 | 2,055 | 1,981 | 137,988 |
| 2026-08-13 | 1,991 | -4 | -0.20% | 1,995 | 2,025 | 1,971 | 200,598 |
| 2026-08-12 | 1,995 | 49 | 2.52% | 1,946 | 2,010 | 1,946 | 159,201 |
| 2026-08-11 | 1,946 | 71 | 3.79% | 1,875 | 1,946 | 1,874 | 138,321 |
| 2026-08-10 | 1,875 | 5 | 0.27% | 1,859 | 1,880 | 1,859 | 18,741 |
| 2026-08-07 | 1,870 | 8 | 0.43% | 1,856 | 1,877 | 1,856 | 23,434 |
| 2026-08-06 | 1,862 | -12 | -0.64% | 1,876 | 1,876 | 1,850 | 74,783 |
| 2026-08-05 | 1,874 | 7 | 0.37% | 1,867 | 1,876 | 1,859 | 66,149 |
| 2026-08-04 | 1,867 | 12 | 0.65% | 1,861 | 1,879 | 1,850 | 57,448 |
| 2026-08-03 | 1,855 | 5 | 0.27% | 1,880 | 1,880 | 1,834 | 73,296 |
| 2026-07-31 | 1,850 | 35 | 1.93% | 1,815 | 1,850 | 1,810 | 48,967 |
| 2026-07-30 | 1,815 | 0 | 0.00% | 1,815 | 1,840 | 1,809 | 34,484 |
| 2026-07-29 | 1,815 | -39 | -2.10% | 1,854 | 1,855 | 1,801 | 29,416 |
| 2026-07-28 | 1,854 | -28 | -1.49% | 1,882 | 1,882 | 1,827 | 39,869 |
| 2026-07-27 | 1,882 | 4 | 0.21% | 1,878 | 1,882 | 1,850 | 17,642 |
| 2026-07-24 | 1,878 | -1 | -0.05% | 1,879 | 1,898 | 1,842 | 32,118 |