신진에스엠 [138070] KOSDAQ
중견기업부
1,520 원
전일대비:
▼
21
(-1.36%)
시가
1,536
고가
1,536
저가
1,508
거래량
7,313
거래대금
11 백만
시가총액
266 억
52주 최고
2,310
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,520 | -21 | -1.36% | 1,536 | 1,536 | 1,508 | 7,313 |
| 2026-08-21 | 1,541 | 10 | 0.65% | 1,531 | 1,554 | 1,474 | 10,335 |
| 2026-08-20 | 1,531 | -11 | -0.71% | 1,550 | 1,550 | 1,444 | 7,643 |
| 2026-08-19 | 1,542 | -35 | -2.22% | 1,577 | 1,580 | 1,532 | 20,882 |
| 2026-08-18 | 1,577 | 22 | 1.41% | 1,527 | 1,580 | 1,520 | 55,101 |
| 2026-08-14 | 1,555 | 30 | 1.97% | 1,525 | 1,570 | 1,524 | 23,264 |
| 2026-08-13 | 1,525 | -13 | -0.85% | 1,538 | 1,573 | 1,524 | 18,621 |
| 2026-08-12 | 1,538 | 0 | 0.00% | 1,537 | 1,542 | 1,491 | 34,814 |
| 2026-08-11 | 1,538 | 31 | 2.06% | 1,494 | 1,545 | 1,494 | 11,963 |
| 2026-08-10 | 1,507 | -18 | -1.18% | 1,525 | 1,536 | 1,481 | 12,552 |
| 2026-08-07 | 1,525 | -15 | -0.97% | 1,540 | 1,549 | 1,490 | 21,596 |
| 2026-08-06 | 1,540 | -2 | -0.13% | 1,540 | 1,560 | 1,491 | 22,823 |
| 2026-08-05 | 1,542 | 7 | 0.46% | 1,535 | 1,567 | 1,515 | 27,702 |
| 2026-08-04 | 1,535 | -13 | -0.84% | 1,559 | 1,559 | 1,520 | 17,479 |
| 2026-08-03 | 1,548 | 19 | 1.24% | 1,550 | 1,555 | 1,515 | 27,064 |
| 2026-07-31 | 1,529 | 83 | 5.74% | 1,500 | 1,559 | 1,500 | 31,658 |
| 2026-07-30 | 1,446 | 26 | 1.83% | 1,374 | 1,500 | 1,374 | 56,999 |
| 2026-07-29 | 1,420 | -90 | -5.96% | 1,481 | 1,510 | 1,397 | 23,856 |
| 2026-07-28 | 1,510 | -8 | -0.53% | 1,517 | 1,530 | 1,404 | 49,285 |
| 2026-07-27 | 1,518 | -39 | -2.50% | 1,543 | 1,552 | 1,498 | 26,606 |