신스틸 [162300] KOSDAQ
우량기업부
1,552 원
전일대비:
▼
68
(-4.20%)
시가
1,620
고가
1,649
저가
1,552
거래량
163,652
거래대금
260 백만
시가총액
644 억
52주 최고
2,360
52주 최저
1,335
📈 주가 차트 (최근 20일)
신스틸
162300
120봉
💬 신스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,552 | -68 | -4.20% | 1,620 | 1,649 | 1,552 | 163,652 |
| 2026-08-21 | 1,620 | -74 | -4.37% | 1,651 | 1,734 | 1,620 | 278,962 |
| 2026-08-20 | 1,694 | 38 | 2.29% | 1,656 | 1,850 | 1,649 | 1,276,123 |
| 2026-08-19 | 1,656 | -29 | -1.72% | 1,650 | 1,698 | 1,615 | 248,473 |
| 2026-08-18 | 1,685 | -72 | -4.10% | 1,810 | 1,900 | 1,680 | 652,546 |
| 2026-08-14 | 1,757 | -153 | -8.01% | 1,924 | 1,924 | 1,757 | 717,730 |
| 2026-08-13 | 1,910 | -5 | -0.26% | 1,940 | 2,150 | 1,862 | 4,831,936 |
| 2026-08-12 | 1,915 | 0 | 0.00% | 1,915 | 2,050 | 1,856 | 2,660,105 |
| 2026-08-11 | 1,915 | -71 | -3.58% | 1,998 | 2,220 | 1,902 | 7,856,237 |
| 2026-08-10 | 1,986 | 134 | 7.24% | 2,120 | 2,230 | 1,796 | 13,153,739 |
| 2026-08-07 | 1,852 | 427 | 29.96% | 1,413 | 1,852 | 1,413 | 5,043,305 |
| 2026-08-06 | 1,425 | -15 | -1.04% | 1,479 | 1,479 | 1,416 | 11,398 |
| 2026-08-05 | 1,440 | 0 | 0.00% | 1,450 | 1,475 | 1,437 | 10,788 |
| 2026-08-04 | 1,440 | 1 | 0.07% | 1,395 | 1,472 | 1,395 | 21,478 |
| 2026-08-03 | 1,439 | 34 | 2.42% | 1,406 | 1,450 | 1,370 | 8,761 |
| 2026-07-31 | 1,405 | 5 | 0.36% | 1,405 | 1,454 | 1,335 | 58,057 |
| 2026-07-30 | 1,400 | -11 | -0.78% | 1,350 | 1,477 | 1,350 | 22,948 |
| 2026-07-29 | 1,411 | -31 | -2.15% | 1,403 | 1,500 | 1,367 | 33,491 |
| 2026-07-28 | 1,442 | -64 | -4.25% | 1,506 | 1,512 | 1,420 | 14,737 |
| 2026-07-27 | 1,506 | -10 | -0.66% | 1,518 | 1,555 | 1,480 | 18,934 |