신원 [009270] KOSPI
1,095 원
전일대비:
▼
12
(-1.08%)
시가
1,095
고가
1,169
저가
1,081
거래량
2,305,662
거래대금
2,586 백만
시가총액
1,257 억
52주 최고
1,932
52주 최저
898
📈 주가 차트 (최근 20일)
신원
009270
120봉
💬 신원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,095 | -12 | -1.08% | 1,095 | 1,169 | 1,081 | 2,305,662 |
| 2026-08-20 | 1,107 | -70 | -5.95% | 1,145 | 1,173 | 1,101 | 1,964,763 |
| 2026-08-19 | 1,177 | 17 | 1.47% | 1,230 | 1,318 | 1,117 | 9,281,586 |
| 2026-08-18 | 1,160 | 90 | 8.41% | 1,245 | 1,340 | 1,158 | 10,708,080 |
| 2026-08-14 | 1,070 | 17 | 1.61% | 1,053 | 1,080 | 1,053 | 424,716 |
| 2026-08-13 | 1,053 | -18 | -1.68% | 1,083 | 1,083 | 1,050 | 412,081 |
| 2026-08-12 | 1,071 | -6 | -0.56% | 1,071 | 1,087 | 1,060 | 239,888 |
| 2026-08-11 | 1,077 | 10 | 0.94% | 1,056 | 1,084 | 1,056 | 202,417 |
| 2026-08-10 | 1,067 | 2 | 0.19% | 1,069 | 1,078 | 1,041 | 123,424 |
| 2026-08-07 | 1,065 | 30 | 2.90% | 1,029 | 1,066 | 1,027 | 351,239 |
| 2026-08-06 | 1,035 | 6 | 0.58% | 1,022 | 1,041 | 1,021 | 285,348 |
| 2026-08-05 | 1,029 | -4 | -0.39% | 1,033 | 1,046 | 1,027 | 303,106 |
| 2026-08-04 | 1,033 | 23 | 2.28% | 1,000 | 1,037 | 1,000 | 232,179 |
| 2026-08-03 | 1,010 | 2 | 0.20% | 1,015 | 1,038 | 989 | 277,866 |
| 2026-07-31 | 1,008 | 24 | 2.44% | 1,000 | 1,015 | 984 | 267,261 |
| 2026-07-30 | 984 | 34 | 3.58% | 898 | 1,000 | 898 | 222,840 |
| 2026-07-29 | 950 | -50 | -5.00% | 1,000 | 1,013 | 940 | 794,883 |
| 2026-07-28 | 1,000 | -32 | -3.10% | 1,020 | 1,045 | 986 | 473,809 |
| 2026-07-27 | 1,032 | 6 | 0.58% | 1,024 | 1,054 | 1,013 | 250,065 |
| 2026-07-24 | 1,026 | -23 | -2.19% | 1,029 | 1,044 | 1,018 | 606,241 |