새빗켐 [107600] KOSDAQ
벤처기업부
16,300 원
전일대비:
▼
200
(-1.21%)
시가
16,500
고가
16,500
저가
15,060
거래량
15,399
거래대금
243 백만
시가총액
921 억
52주 최고
42,750
52주 최저
9,300
📈 주가 차트 (최근 20일)
새빗켐
107600
120봉
💬 새빗켐 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 16,300 | -200 | -1.21% | 16,500 | 16,500 | 15,060 | 15,399 |
| 2026-08-24 | 16,500 | 970 | 6.25% | 15,600 | 16,980 | 15,370 | 34,558 |
| 2026-08-21 | 15,530 | -770 | -4.72% | 16,160 | 16,290 | 15,210 | 16,402 |
| 2026-08-20 | 16,300 | -350 | -2.10% | 16,800 | 17,800 | 16,070 | 40,190 |
| 2026-08-19 | 16,650 | -1,460 | -8.06% | 18,110 | 18,110 | 16,650 | 28,344 |
| 2026-08-18 | 18,110 | -1,070 | -5.58% | 21,000 | 21,000 | 17,680 | 191,171 |
| 2026-08-14 | 19,180 | 4,420 | 29.95% | 15,700 | 19,180 | 15,360 | 197,888 |
| 2026-08-13 | 14,760 | -290 | -1.93% | 15,050 | 15,490 | 14,600 | 13,792 |
| 2026-08-12 | 15,050 | -140 | -0.92% | 15,240 | 15,850 | 14,720 | 6,832 |
| 2026-08-11 | 15,190 | -60 | -0.39% | 14,940 | 15,320 | 14,820 | 7,277 |
| 2026-08-10 | 15,250 | 820 | 5.68% | 14,940 | 15,500 | 13,700 | 31,124 |
| 2026-08-07 | 14,430 | 930 | 6.89% | 15,000 | 15,290 | 13,580 | 14,644 |
| 2026-08-06 | 13,500 | -400 | -2.88% | 13,680 | 14,360 | 13,040 | 8,811 |
| 2026-08-05 | 13,900 | 860 | 6.60% | 13,800 | 14,190 | 13,500 | 14,204 |
| 2026-08-04 | 13,040 | 990 | 8.22% | 11,950 | 13,370 | 11,950 | 12,175 |
| 2026-08-03 | 12,050 | 470 | 4.06% | 11,350 | 12,740 | 11,150 | 8,609 |
| 2026-07-31 | 11,580 | 1,050 | 9.97% | 10,640 | 11,680 | 10,640 | 23,894 |
| 2026-07-30 | 10,530 | 160 | 1.54% | 9,300 | 10,840 | 9,300 | 13,361 |
| 2026-07-29 | 10,370 | -1,020 | -8.96% | 11,200 | 11,900 | 9,800 | 32,504 |
| 2026-07-28 | 11,390 | -1,050 | -8.44% | 12,050 | 12,410 | 11,390 | 10,910 |