성신양회 [004980] KOSPI
7,840 원
전일대비:
▼
210
(-2.61%)
시가
7,970
고가
7,980
저가
7,800
거래량
47,296
거래대금
371 백만
시가총액
1,922 억
52주 최고
15,310
52주 최저
6,780
📈 주가 차트 (최근 20일)
성신양회
004980
120봉
💬 성신양회 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,840 | -210 | -2.61% | 7,970 | 7,980 | 7,800 | 47,296 |
| 2026-08-20 | 8,050 | 60 | 0.75% | 8,050 | 8,190 | 8,000 | 51,451 |
| 2026-08-19 | 7,990 | -240 | -2.92% | 8,050 | 8,060 | 7,870 | 46,595 |
| 2026-08-18 | 8,230 | -100 | -1.20% | 8,390 | 8,400 | 8,130 | 49,857 |
| 2026-08-14 | 8,330 | 150 | 1.83% | 8,230 | 8,330 | 8,170 | 67,806 |
| 2026-08-13 | 8,180 | -20 | -0.24% | 8,350 | 8,390 | 8,100 | 67,962 |
| 2026-08-12 | 8,200 | 40 | 0.49% | 8,140 | 8,240 | 8,120 | 83,195 |
| 2026-08-11 | 8,160 | 110 | 1.37% | 8,000 | 8,300 | 7,970 | 85,698 |
| 2026-08-10 | 8,050 | 80 | 1.00% | 7,960 | 8,070 | 7,920 | 62,413 |
| 2026-08-07 | 7,970 | 20 | 0.25% | 7,950 | 8,020 | 7,880 | 80,244 |
| 2026-08-06 | 7,950 | 10 | 0.13% | 7,870 | 7,970 | 7,800 | 50,464 |
| 2026-08-05 | 7,940 | 190 | 2.45% | 7,880 | 8,050 | 7,880 | 70,945 |
| 2026-08-04 | 7,750 | 210 | 2.79% | 7,510 | 7,780 | 7,510 | 58,634 |
| 2026-08-03 | 7,540 | 0 | 0.00% | 7,440 | 7,640 | 7,430 | 82,939 |
| 2026-07-31 | 7,540 | 450 | 6.35% | 7,260 | 7,540 | 7,190 | 60,917 |
| 2026-07-30 | 7,090 | 0 | 0.00% | 6,780 | 7,430 | 6,780 | 98,142 |
| 2026-07-29 | 7,090 | -420 | -5.59% | 7,430 | 7,570 | 6,860 | 153,864 |
| 2026-07-28 | 7,510 | -380 | -4.82% | 7,770 | 7,880 | 7,390 | 104,520 |
| 2026-07-27 | 7,890 | 20 | 0.25% | 7,880 | 8,070 | 7,870 | 45,764 |
| 2026-07-24 | 7,870 | -230 | -2.84% | 7,990 | 8,100 | 7,860 | 101,095 |