신테카바이오 [226330] KOSDAQ
투자주의환기종목(소속부없음)
1,242 원
전일대비:
▼
13
(-1.04%)
시가
1,183
고가
1,301
저가
1,148
거래량
428,781
거래대금
516 백만
시가총액
301 억
52주 최고
6,750
52주 최저
976
📈 주가 차트 (최근 20일)
신테카바이오
226330
120봉
💬 신테카바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,242 | -13 | -1.04% | 1,183 | 1,301 | 1,148 | 428,781 |
| 2026-08-20 | 1,255 | 205 | 19.52% | 1,060 | 1,365 | 1,060 | 1,971,768 |
| 2026-08-19 | 1,050 | -81 | -7.16% | 1,131 | 1,135 | 976 | 1,228,494 |
| 2026-08-18 | 1,131 | -366 | -24.45% | 1,092 | 1,250 | 1,048 | 1,638,923 |
| 2026-08-14 | 1,497 | -74 | -4.71% | 1,560 | 1,588 | 1,493 | 213,856 |
| 2026-08-13 | 1,571 | -19 | -1.19% | 1,577 | 1,608 | 1,547 | 237,360 |
| 2026-08-12 | 1,590 | 20 | 1.27% | 1,599 | 1,599 | 1,540 | 155,682 |
| 2026-08-11 | 1,570 | 4 | 0.26% | 1,574 | 1,600 | 1,539 | 286,377 |
| 2026-08-10 | 1,566 | 35 | 2.29% | 1,531 | 1,582 | 1,510 | 287,427 |
| 2026-08-07 | 1,531 | -8 | -0.52% | 1,539 | 1,589 | 1,438 | 190,641 |
| 2026-08-06 | 1,539 | -50 | -3.15% | 1,589 | 1,628 | 1,520 | 132,590 |
| 2026-08-05 | 1,589 | -11 | -0.69% | 1,625 | 1,644 | 1,573 | 228,395 |
| 2026-08-04 | 1,600 | 72 | 4.71% | 1,529 | 1,657 | 1,529 | 219,059 |
| 2026-08-03 | 1,528 | 96 | 6.70% | 1,432 | 1,549 | 1,412 | 178,081 |
| 2026-07-31 | 1,432 | 57 | 4.15% | 1,375 | 1,465 | 1,355 | 175,250 |
| 2026-07-30 | 1,375 | -9 | -0.65% | 1,300 | 1,443 | 1,300 | 134,644 |
| 2026-07-29 | 1,384 | -161 | -10.42% | 1,592 | 1,599 | 1,380 | 335,795 |
| 2026-07-28 | 1,545 | -38 | -2.40% | 1,568 | 1,637 | 1,421 | 254,818 |
| 2026-07-27 | 1,583 | -252 | -13.73% | 1,845 | 1,980 | 1,570 | 1,524,765 |
| 2026-07-24 | 1,835 | 423 | 29.96% | 1,412 | 1,835 | 1,406 | 1,140,513 |