신화콘텍 [187270] KOSDAQ
벤처기업부
2,665 원
전일대비:
▼
15
(-0.56%)
시가
2,725
고가
2,725
저가
2,575
거래량
8,327
거래대금
22 백만
시가총액
270 억
52주 최고
4,450
52주 최저
2,400
📈 주가 차트 (최근 20일)
신화콘텍
187270
120봉
💬 신화콘텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2,665 | -15 | -0.56% | 2,725 | 2,725 | 2,575 | 8,327 |
| 2026-10-22 | 2,680 | -100 | -3.60% | 2,695 | 2,775 | 2,670 | 9,764 |
| 2026-10-21 | 2,780 | 15 | 0.54% | 2,780 | 2,840 | 2,755 | 4,416 |
| 2026-10-20 | 2,765 | 70 | 2.60% | 2,750 | 2,790 | 2,695 | 3,197 |
| 2026-10-19 | 2,695 | 75 | 2.86% | 2,605 | 2,710 | 2,585 | 6,517 |
| 2026-10-16 | 2,620 | 65 | 2.54% | 2,560 | 2,695 | 2,560 | 10,489 |
| 2026-10-15 | 2,555 | -80 | -3.04% | 2,590 | 2,600 | 2,525 | 4,664 |
| 2026-10-14 | 2,635 | -40 | -1.50% | 2,725 | 2,725 | 2,610 | 12,710 |
| 2026-10-13 | 2,675 | 5 | 0.19% | 2,765 | 2,765 | 2,640 | 4,308 |
| 2026-10-12 | 2,670 | -75 | -2.73% | 2,740 | 2,745 | 2,650 | 8,021 |
| 2026-10-08 | 2,745 | -45 | -1.61% | 2,790 | 2,835 | 2,720 | 3,564 |
| 2026-10-07 | 2,790 | -115 | -3.96% | 2,895 | 2,900 | 2,610 | 32,388 |
| 2026-10-06 | 2,905 | -25 | -0.85% | 2,995 | 2,995 | 2,805 | 7,200 |
| 2026-10-02 | 2,930 | 0 | 0.00% | 2,930 | 2,940 | 2,915 | 4,057 |
| 2026-10-01 | 2,930 | 110 | 3.90% | 2,985 | 2,985 | 2,775 | 8,418 |
| 2026-09-30 | 2,820 | 5 | 0.18% | 2,980 | 2,980 | 2,770 | 5,023 |
| 2026-09-29 | 2,815 | -30 | -1.05% | 2,985 | 2,985 | 2,775 | 3,416 |
| 2026-09-28 | 2,845 | 35 | 1.25% | 2,810 | 2,850 | 2,780 | 7,287 |
| 2026-09-23 | 2,810 | -130 | -4.42% | 2,910 | 2,970 | 2,785 | 24,753 |
| 2026-09-22 | 2,940 | -40 | -1.34% | 3,060 | 3,060 | 2,920 | 4,895 |