SFA넥셀 [222080] KOSDAQ
우량기업부
7,490 원
전일대비:
▼
450
(-5.67%)
시가
7,830
고가
7,830
저가
7,460
거래량
339,519
거래대금
2,564 백만
시가총액
5,826 억
52주 최고
19,880
52주 최저
5,690
📈 주가 차트 (최근 20일)
SFA넥셀
222080
120봉
💬 SFA넥셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,490 | -450 | -5.67% | 7,830 | 7,830 | 7,460 | 339,519 |
| 2026-08-20 | 7,940 | 110 | 1.40% | 7,980 | 8,180 | 7,870 | 301,527 |
| 2026-08-19 | 7,830 | -80 | -1.01% | 7,680 | 8,080 | 7,570 | 382,466 |
| 2026-08-18 | 7,910 | -510 | -6.06% | 8,400 | 8,420 | 7,830 | 545,833 |
| 2026-08-14 | 8,420 | 210 | 2.56% | 8,270 | 8,470 | 8,110 | 577,429 |
| 2026-08-13 | 8,210 | 170 | 2.11% | 8,010 | 8,270 | 7,960 | 506,695 |
| 2026-08-12 | 8,040 | 130 | 1.64% | 7,940 | 8,120 | 7,760 | 357,039 |
| 2026-08-11 | 7,910 | -90 | -1.13% | 7,930 | 8,160 | 7,770 | 479,146 |
| 2026-08-10 | 8,000 | 430 | 5.68% | 7,630 | 8,030 | 7,530 | 447,053 |
| 2026-08-07 | 7,570 | 20 | 0.26% | 7,730 | 7,940 | 7,240 | 749,131 |
| 2026-08-06 | 7,550 | 70 | 0.94% | 7,430 | 7,800 | 7,370 | 558,166 |
| 2026-08-05 | 7,480 | 230 | 3.17% | 7,450 | 7,580 | 7,260 | 515,651 |
| 2026-08-04 | 7,250 | 460 | 6.77% | 6,830 | 7,290 | 6,830 | 736,865 |
| 2026-08-03 | 6,790 | 150 | 2.26% | 6,470 | 6,980 | 6,320 | 519,789 |
| 2026-07-31 | 6,640 | 700 | 11.78% | 6,200 | 6,720 | 6,080 | 772,822 |
| 2026-07-30 | 5,940 | -10 | -0.17% | 5,690 | 6,300 | 5,690 | 779,203 |
| 2026-07-29 | 5,950 | -540 | -8.32% | 6,520 | 6,660 | 5,700 | 1,201,620 |
| 2026-07-28 | 6,490 | -610 | -8.59% | 6,770 | 6,870 | 6,400 | 591,725 |
| 2026-07-27 | 7,100 | 160 | 2.31% | 7,150 | 7,270 | 6,930 | 427,306 |
| 2026-07-24 | 6,940 | -540 | -7.22% | 7,270 | 7,360 | 6,925 | 427,540 |