신일전자 [002700] KOSPI
999 원
전일대비:
▼
1
(-0.10%)
시가
1,000
고가
1,001
저가
979
거래량
189,452
거래대금
188 백만
시가총액
685 억
52주 최고
1,501
52주 최저
919
📈 주가 차트 (최근 20일)
신일전자
002700
120봉
💬 신일전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 999 | -1 | -0.10% | 1,000 | 1,001 | 979 | 189,452 |
| 2026-10-22 | 1,000 | 0 | 0.00% | 1,000 | 1,007 | 996 | 183,399 |
| 2026-10-21 | 1,000 | -12 | -1.19% | 1,012 | 1,020 | 998 | 266,509 |
| 2026-10-20 | 1,012 | -17 | -1.65% | 1,029 | 1,033 | 1,006 | 393,691 |
| 2026-10-19 | 1,029 | 1 | 0.10% | 1,022 | 1,037 | 1,016 | 214,949 |
| 2026-10-16 | 1,028 | -2 | -0.19% | 1,020 | 1,040 | 1,020 | 319,354 |
| 2026-10-15 | 1,030 | -5 | -0.48% | 1,024 | 1,038 | 1,003 | 517,938 |
| 2026-10-14 | 1,035 | 3 | 0.29% | 1,036 | 1,058 | 1,030 | 581,549 |
| 2026-10-13 | 1,032 | 17 | 1.67% | 1,014 | 1,035 | 997 | 693,358 |
| 2026-10-12 | 1,015 | -25 | -2.40% | 1,039 | 1,053 | 1,010 | 476,045 |
| 2026-10-08 | 1,040 | -8 | -0.76% | 1,052 | 1,056 | 1,030 | 421,324 |
| 2026-10-07 | 1,048 | 24 | 2.34% | 1,030 | 1,056 | 1,030 | 892,043 |
| 2026-10-06 | 1,024 | 14 | 1.39% | 1,011 | 1,029 | 1,003 | 727,027 |
| 2026-10-02 | 1,010 | 5 | 0.50% | 1,005 | 1,012 | 999 | 603,620 |
| 2026-10-01 | 1,005 | 11 | 1.11% | 999 | 1,008 | 993 | 570,663 |
| 2026-09-30 | 994 | 14 | 1.43% | 986 | 1,006 | 985 | 855,726 |
| 2026-09-29 | 980 | 45 | 4.81% | 928 | 1,009 | 920 | 2,567,091 |
| 2026-09-28 | 935 | 14 | 1.52% | 921 | 943 | 919 | 283,932 |
| 2026-09-23 | 921 | -5 | -0.54% | 928 | 940 | 920 | 194,138 |
| 2026-09-22 | 926 | -8 | -0.86% | 936 | 937 | 919 | 522,361 |