신흥 [004080] KOSPI
14,100 원
전일대비:
0
(0.00%)
시가
14,070
고가
14,100
저가
14,050
거래량
7,775
거래대금
109 백만
시가총액
1,311 억
52주 최고
14,760
52주 최저
13,150
📈 주가 차트 (최근 20일)
신흥
004080
120봉
💬 신흥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 14,100 | 0 | 0.00% | 14,070 | 14,100 | 14,050 | 7,775 |
| 2026-08-21 | 14,100 | 30 | 0.21% | 14,070 | 14,100 | 14,010 | 1,866 |
| 2026-08-20 | 14,070 | 20 | 0.14% | 14,050 | 14,070 | 13,990 | 1,612 |
| 2026-08-19 | 14,050 | 0 | 0.00% | 14,050 | 14,050 | 13,990 | 939 |
| 2026-08-18 | 14,050 | 10 | 0.07% | 14,040 | 14,050 | 13,980 | 730 |
| 2026-08-14 | 14,040 | 10 | 0.07% | 14,030 | 14,040 | 13,980 | 3,319 |
| 2026-08-13 | 14,030 | 0 | 0.00% | 14,010 | 14,060 | 13,970 | 1,719 |
| 2026-08-12 | 14,030 | -40 | -0.28% | 14,070 | 14,070 | 13,920 | 4,979 |
| 2026-08-11 | 14,070 | 20 | 0.14% | 14,170 | 14,170 | 14,030 | 1,968 |
| 2026-08-10 | 14,050 | 10 | 0.07% | 13,990 | 14,050 | 13,940 | 2,520 |
| 2026-08-07 | 14,040 | -20 | -0.14% | 14,060 | 14,070 | 14,040 | 499 |
| 2026-08-06 | 14,060 | 30 | 0.21% | 13,930 | 14,080 | 13,600 | 2,330 |
| 2026-08-05 | 14,030 | -20 | -0.14% | 14,050 | 14,070 | 13,930 | 2,051 |
| 2026-08-04 | 14,050 | 0 | 0.00% | 13,990 | 14,050 | 13,990 | 2,168 |
| 2026-08-03 | 14,050 | 30 | 0.21% | 14,030 | 14,050 | 14,030 | 776 |
| 2026-07-31 | 14,020 | -20 | -0.14% | 14,050 | 14,050 | 13,970 | 2,404 |
| 2026-07-30 | 14,040 | 0 | 0.00% | 14,040 | 14,040 | 14,030 | 288 |
| 2026-07-29 | 14,040 | 0 | 0.00% | 14,040 | 14,050 | 14,010 | 2,006 |
| 2026-07-28 | 14,040 | 30 | 0.21% | 14,010 | 14,050 | 14,000 | 3,472 |
| 2026-07-27 | 14,010 | 20 | 0.14% | 13,990 | 14,010 | 13,910 | 2,644 |