신진에스엠 [138070] KOSDAQ
중견기업부
1,301 원
전일대비:
▲
4
(0.31%)
시가
1,258
고가
1,326
저가
1,258
거래량
7,356
거래대금
10 백만
시가총액
228 억
52주 최고
2,220
52주 최저
911
📈 주가 차트 (최근 20일)
신진에스엠
138070
120봉
💬 신진에스엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,301 | 4 | 0.31% | 1,258 | 1,326 | 1,258 | 7,356 |
| 2026-10-20 | 1,297 | -24 | -1.82% | 1,347 | 1,347 | 1,276 | 5,797 |
| 2026-10-19 | 1,321 | 3 | 0.23% | 1,332 | 1,332 | 1,266 | 9,598 |
| 2026-10-16 | 1,318 | -41 | -3.02% | 1,286 | 1,359 | 1,286 | 11,924 |
| 2026-10-15 | 1,359 | -11 | -0.80% | 1,384 | 1,384 | 1,293 | 5,040 |
| 2026-10-14 | 1,370 | -19 | -1.37% | 1,423 | 1,423 | 1,346 | 4,395 |
| 2026-10-13 | 1,389 | 2 | 0.14% | 1,380 | 1,411 | 1,350 | 3,912 |
| 2026-10-12 | 1,387 | 14 | 1.02% | 1,373 | 1,413 | 1,361 | 4,098 |
| 2026-10-08 | 1,373 | -58 | -4.05% | 1,415 | 1,447 | 1,338 | 42,631 |
| 2026-10-07 | 1,431 | -54 | -3.64% | 1,455 | 1,484 | 1,430 | 29,543 |
| 2026-10-06 | 1,485 | 5 | 0.34% | 1,501 | 1,501 | 1,412 | 18,929 |
| 2026-10-02 | 1,480 | 1 | 0.07% | 1,467 | 1,516 | 1,450 | 8,258 |
| 2026-10-01 | 1,479 | 14 | 0.96% | 1,460 | 1,480 | 1,412 | 18,232 |
| 2026-09-30 | 1,465 | -15 | -1.01% | 1,475 | 1,483 | 1,391 | 10,642 |
| 2026-09-29 | 1,480 | 7 | 0.48% | 1,473 | 1,480 | 1,415 | 16,166 |
| 2026-09-28 | 1,473 | -35 | -2.32% | 1,495 | 1,600 | 1,463 | 24,005 |
| 2026-09-23 | 1,508 | -9 | -0.59% | 1,501 | 1,533 | 1,470 | 6,291 |
| 2026-09-22 | 1,517 | 22 | 1.47% | 1,495 | 1,559 | 1,470 | 10,798 |
| 2026-09-21 | 1,495 | 2 | 0.13% | 1,493 | 1,509 | 1,475 | 6,283 |
| 2026-09-18 | 1,493 | 2 | 0.13% | 1,507 | 1,507 | 1,460 | 9,074 |