신화콘텍 [187270] KOSDAQ
벤처기업부
3,075 원
전일대비:
0
(0.00%)
시가
3,040
고가
3,090
저가
2,990
거래량
2,983
거래대금
9 백만
시가총액
312 억
52주 최고
4,450
52주 최저
2,400
📈 주가 차트 (최근 20일)
신화콘텍
187270
120봉
💬 신화콘텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,075 | 0 | 0.00% | 3,040 | 3,090 | 2,990 | 2,983 |
| 2026-08-21 | 3,075 | -5 | -0.16% | 3,085 | 3,085 | 3,005 | 13,019 |
| 2026-08-20 | 3,080 | 20 | 0.65% | 3,040 | 3,140 | 3,015 | 9,046 |
| 2026-08-19 | 3,060 | 65 | 2.17% | 2,955 | 3,090 | 2,850 | 14,021 |
| 2026-08-18 | 2,995 | 25 | 0.84% | 2,985 | 3,060 | 2,940 | 26,831 |
| 2026-08-14 | 2,970 | 20 | 0.68% | 3,030 | 3,060 | 2,940 | 6,919 |
| 2026-08-13 | 2,950 | -15 | -0.51% | 3,040 | 3,040 | 2,885 | 10,391 |
| 2026-08-12 | 2,965 | 0 | 0.00% | 2,945 | 3,010 | 2,945 | 11,124 |
| 2026-08-11 | 2,965 | 65 | 2.24% | 2,890 | 2,985 | 2,845 | 4,769 |
| 2026-08-10 | 2,900 | 95 | 3.39% | 2,805 | 2,950 | 2,750 | 24,222 |
| 2026-08-07 | 2,805 | -40 | -1.41% | 2,820 | 2,980 | 2,735 | 4,810 |
| 2026-08-06 | 2,845 | 5 | 0.18% | 2,840 | 2,900 | 2,720 | 2,957 |
| 2026-08-05 | 2,840 | 90 | 3.27% | 2,800 | 2,840 | 2,750 | 13,780 |
| 2026-08-04 | 2,750 | 125 | 4.76% | 2,570 | 2,785 | 2,570 | 7,051 |
| 2026-08-03 | 2,625 | 5 | 0.19% | 2,620 | 2,625 | 2,500 | 20,186 |
| 2026-07-31 | 2,620 | 135 | 5.43% | 2,600 | 2,630 | 2,530 | 4,465 |
| 2026-07-30 | 2,485 | 5 | 0.20% | 2,480 | 2,600 | 2,400 | 4,958 |
| 2026-07-29 | 2,480 | -155 | -5.88% | 2,625 | 2,680 | 2,400 | 25,626 |
| 2026-07-28 | 2,635 | -180 | -6.39% | 2,795 | 2,795 | 2,605 | 9,734 |
| 2026-07-27 | 2,815 | 50 | 1.81% | 2,720 | 2,815 | 2,695 | 28,298 |