신화프리텍 [095190] KOSDAQ
중견기업부
1,860 원
전일대비:
▲
29
(1.58%)
시가
1,800
고가
1,880
저가
1,800
거래량
122,876
거래대금
224 백만
시가총액
1,214 억
52주 최고
2,965
52주 최저
1,648
📈 주가 차트 (최근 20일)
신화프리텍
095190
120봉
💬 신화프리텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,860 | 29 | 1.58% | 1,800 | 1,880 | 1,800 | 122,876 |
| 2026-08-24 | 1,831 | 3 | 0.16% | 1,890 | 1,890 | 1,811 | 101,004 |
| 2026-08-21 | 1,828 | -51 | -2.71% | 1,879 | 1,879 | 1,806 | 99,515 |
| 2026-08-20 | 1,879 | 0 | 0.00% | 1,945 | 1,950 | 1,851 | 97,929 |
| 2026-08-19 | 1,879 | -73 | -3.74% | 1,979 | 1,979 | 1,878 | 113,495 |
| 2026-08-18 | 1,952 | -24 | -1.21% | 1,976 | 1,979 | 1,917 | 77,579 |
| 2026-08-14 | 1,976 | -39 | -1.94% | 2,040 | 2,040 | 1,952 | 117,414 |
| 2026-08-13 | 2,015 | 20 | 1.00% | 1,995 | 2,040 | 1,982 | 104,897 |
| 2026-08-12 | 1,995 | -20 | -0.99% | 2,015 | 2,050 | 1,986 | 92,847 |
| 2026-08-11 | 2,015 | 5 | 0.25% | 2,015 | 2,030 | 1,995 | 36,327 |
| 2026-08-10 | 2,010 | 70 | 3.61% | 1,943 | 2,025 | 1,939 | 129,062 |
| 2026-08-07 | 1,940 | 16 | 0.83% | 1,943 | 1,954 | 1,902 | 86,009 |
| 2026-08-06 | 1,924 | 12 | 0.63% | 1,912 | 1,931 | 1,871 | 144,368 |
| 2026-08-05 | 1,912 | 7 | 0.37% | 1,906 | 1,950 | 1,906 | 119,308 |
| 2026-08-04 | 1,905 | 32 | 1.71% | 1,817 | 1,943 | 1,817 | 156,705 |
| 2026-08-03 | 1,873 | 6 | 0.32% | 1,866 | 1,906 | 1,842 | 215,428 |
| 2026-07-31 | 1,867 | 93 | 5.24% | 1,782 | 1,900 | 1,782 | 179,140 |
| 2026-07-30 | 1,774 | -58 | -3.17% | 1,750 | 1,865 | 1,750 | 167,105 |
| 2026-07-29 | 1,832 | -147 | -7.43% | 1,989 | 1,989 | 1,817 | 223,840 |
| 2026-07-28 | 1,979 | -116 | -5.54% | 2,015 | 2,085 | 1,956 | 114,386 |