시너지이노베이션 [048870] KOSDAQ
중견기업부
1,683 원
전일대비:
▲
25
(1.51%)
시가
1,659
고가
1,695
저가
1,656
거래량
272,240
거래대금
456 백만
시가총액
1,483 억
52주 최고
2,960
52주 최저
1,385
📈 주가 차트 (최근 20일)
시너지이노베이션
048870
120봉
💬 시너지이노베이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,683 | 25 | 1.51% | 1,659 | 1,695 | 1,656 | 272,240 |
| 2026-08-25 | 1,658 | -2 | -0.12% | 1,650 | 1,660 | 1,609 | 216,746 |
| 2026-08-24 | 1,660 | 42 | 2.60% | 1,649 | 1,675 | 1,603 | 380,968 |
| 2026-08-21 | 1,618 | -32 | -1.94% | 1,650 | 1,650 | 1,583 | 263,850 |
| 2026-08-20 | 1,650 | 55 | 3.45% | 1,596 | 1,650 | 1,591 | 497,931 |
| 2026-08-19 | 1,595 | -34 | -2.09% | 1,605 | 1,622 | 1,568 | 343,532 |
| 2026-08-18 | 1,629 | -44 | -2.63% | 1,686 | 1,688 | 1,612 | 382,479 |
| 2026-08-14 | 1,673 | -13 | -0.77% | 1,700 | 1,711 | 1,658 | 245,990 |
| 2026-08-13 | 1,686 | -14 | -0.82% | 1,700 | 1,700 | 1,645 | 320,148 |
| 2026-08-12 | 1,700 | -6 | -0.35% | 1,707 | 1,721 | 1,667 | 195,286 |
| 2026-08-11 | 1,706 | -2 | -0.12% | 1,709 | 1,725 | 1,680 | 215,873 |
| 2026-08-10 | 1,708 | 33 | 1.97% | 1,680 | 1,709 | 1,654 | 224,802 |
| 2026-08-07 | 1,675 | -4 | -0.24% | 1,697 | 1,704 | 1,644 | 207,567 |
| 2026-08-06 | 1,679 | 29 | 1.76% | 1,666 | 1,694 | 1,649 | 202,888 |
| 2026-08-05 | 1,650 | 20 | 1.23% | 1,637 | 1,687 | 1,637 | 332,293 |
| 2026-08-04 | 1,630 | 93 | 6.05% | 1,566 | 1,638 | 1,566 | 473,181 |
| 2026-08-03 | 1,537 | 42 | 2.81% | 1,490 | 1,566 | 1,483 | 674,102 |
| 2026-07-31 | 1,495 | 50 | 3.46% | 1,450 | 1,513 | 1,448 | 602,235 |
| 2026-07-30 | 1,445 | -8 | -0.55% | 1,403 | 1,475 | 1,403 | 856,479 |
| 2026-07-29 | 1,453 | -85 | -5.53% | 1,531 | 1,536 | 1,385 | 1,149,453 |