신한글로벌액티브리츠 [481850] KOSPI
993 원
전일대비:
▲
2
(0.20%)
시가
991
고가
993
저가
983
거래량
24,648
거래대금
24 백만
시가총액
432 억
52주 최고
1,522
52주 최저
0
📈 주가 차트 (최근 20일)
신한글로벌액티브리츠
481850
120봉
💬 신한글로벌액티브리츠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 993 | 2 | 0.20% | 991 | 993 | 983 | 24,648 |
| 2026-08-21 | 991 | -6 | -0.60% | 1,000 | 1,002 | 980 | 29,934 |
| 2026-08-20 | 997 | -2 | -0.20% | 1,000 | 1,007 | 942 | 64,424 |
| 2026-08-19 | 999 | -10 | -0.99% | 1,007 | 1,008 | 990 | 29,841 |
| 2026-08-18 | 1,009 | 0 | 0.00% | 1,019 | 1,080 | 1,008 | 35,188 |
| 2026-08-14 | 1,009 | 4 | 0.40% | 998 | 1,017 | 997 | 30,470 |
| 2026-08-13 | 1,005 | 4 | 0.40% | 1,001 | 1,032 | 956 | 46,806 |
| 2026-08-12 | 1,001 | -3 | -0.30% | 1,005 | 1,085 | 991 | 59,078 |
| 2026-08-11 | 1,004 | 4 | 0.40% | 1,015 | 1,018 | 1,004 | 52,230 |
| 2026-08-10 | 1,000 | 5 | 0.50% | 1,004 | 1,005 | 988 | 47,761 |
| 2026-08-07 | 995 | -1 | -0.10% | 998 | 1,004 | 994 | 29,045 |
| 2026-08-06 | 996 | 4 | 0.40% | 998 | 998 | 988 | 14,870 |
| 2026-08-05 | 992 | 1 | 0.10% | 1,000 | 1,000 | 950 | 37,911 |
| 2026-08-04 | 991 | 12 | 1.23% | 983 | 994 | 970 | 27,436 |
| 2026-08-03 | 979 | 4 | 0.41% | 975 | 982 | 967 | 23,318 |
| 2026-07-31 | 975 | -3 | -0.31% | 935 | 975 | 935 | 65,363 |
| 2026-07-30 | 978 | 24 | 2.52% | 970 | 997 | 953 | 15,926 |
| 2026-07-29 | 954 | -27 | -2.75% | 990 | 994 | 948 | 34,611 |
| 2026-07-28 | 981 | -20 | -2.00% | 1,004 | 1,010 | 970 | 27,975 |
| 2026-07-27 | 1,001 | 3 | 0.30% | 1,008 | 1,008 | 997 | 28,519 |