SFA넥셀 [222080] KOSDAQ
우량기업부
7,810 원
전일대비:
▼
640
(-7.57%)
시가
8,000
고가
8,160
저가
7,650
거래량
752,046
거래대금
5,864 백만
시가총액
6,075 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,810 | -640 | -7.57% | 8,000 | 8,160 | 7,650 | 752,046 |
| 2026-10-14 | 8,450 | 70 | 0.84% | 8,300 | 8,770 | 8,280 | 882,309 |
| 2026-10-13 | 8,380 | 10 | 0.12% | 8,190 | 8,400 | 7,710 | 838,428 |
| 2026-10-12 | 8,370 | -310 | -3.57% | 8,800 | 9,100 | 8,350 | 1,180,318 |
| 2026-10-08 | 8,680 | 220 | 2.60% | 8,520 | 8,870 | 8,400 | 1,661,508 |
| 2026-10-07 | 8,460 | -310 | -3.53% | 8,740 | 8,770 | 8,430 | 654,824 |
| 2026-10-06 | 8,770 | 420 | 5.03% | 8,410 | 8,960 | 8,380 | 1,135,130 |
| 2026-10-02 | 8,350 | 300 | 3.73% | 8,090 | 8,400 | 7,980 | 701,485 |
| 2026-10-01 | 8,050 | 180 | 2.29% | 7,870 | 8,050 | 7,690 | 596,461 |
| 2026-09-30 | 7,870 | 370 | 4.93% | 7,650 | 7,960 | 7,650 | 1,013,654 |
| 2026-09-29 | 7,500 | -70 | -0.92% | 7,520 | 7,530 | 7,310 | 379,276 |
| 2026-09-28 | 7,570 | 110 | 1.47% | 7,460 | 7,790 | 7,370 | 388,111 |
| 2026-09-23 | 7,460 | -170 | -2.23% | 7,640 | 7,690 | 7,440 | 236,835 |
| 2026-09-22 | 7,630 | -70 | -0.91% | 7,770 | 7,860 | 7,610 | 326,346 |
| 2026-09-21 | 7,700 | -30 | -0.39% | 7,750 | 7,770 | 7,580 | 249,139 |
| 2026-09-18 | 7,730 | 90 | 1.18% | 7,750 | 7,780 | 7,610 | 370,492 |
| 2026-09-17 | 7,640 | 110 | 1.46% | 7,550 | 7,730 | 7,510 | 250,553 |
| 2026-09-16 | 7,530 | -40 | -0.53% | 7,570 | 7,580 | 7,400 | 306,032 |
| 2026-09-15 | 7,570 | 170 | 2.30% | 7,300 | 7,620 | 7,290 | 360,316 |
| 2026-09-14 | 7,400 | -100 | -1.33% | 7,400 | 7,450 | 7,270 | 299,316 |