신흥에스이씨 [243840] KOSDAQ
우량기업부
5,070 원
전일대비:
▲
10
(0.20%)
시가
4,940
고가
5,070
저가
4,820
거래량
107,248
거래대금
530 백만
시가총액
1,955 억
52주 최고
12,290
52주 최저
3,425
📈 주가 차트 (최근 20일)
신흥에스이씨
243840
120봉
💬 신흥에스이씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,070 | 10 | 0.20% | 4,940 | 5,070 | 4,820 | 107,248 |
| 2026-08-24 | 5,060 | 215 | 4.44% | 4,850 | 5,320 | 4,850 | 177,717 |
| 2026-08-21 | 4,845 | -415 | -7.89% | 5,150 | 5,190 | 4,825 | 234,223 |
| 2026-08-20 | 5,260 | 100 | 1.94% | 5,240 | 5,450 | 5,200 | 174,692 |
| 2026-08-19 | 5,160 | -160 | -3.01% | 5,290 | 5,580 | 5,050 | 224,848 |
| 2026-08-18 | 5,320 | -120 | -2.21% | 5,490 | 5,770 | 5,250 | 296,859 |
| 2026-08-14 | 5,440 | 100 | 1.87% | 5,470 | 5,470 | 5,210 | 139,487 |
| 2026-08-13 | 5,340 | 100 | 1.91% | 5,280 | 5,390 | 5,190 | 180,996 |
| 2026-08-12 | 5,240 | 120 | 2.34% | 5,120 | 5,280 | 5,030 | 115,089 |
| 2026-08-11 | 5,120 | -50 | -0.97% | 5,170 | 5,260 | 5,040 | 189,279 |
| 2026-08-10 | 5,170 | 355 | 7.37% | 4,820 | 5,200 | 4,745 | 296,076 |
| 2026-08-07 | 4,815 | 285 | 6.29% | 4,700 | 5,050 | 4,550 | 340,624 |
| 2026-08-06 | 4,530 | 30 | 0.67% | 4,495 | 4,625 | 4,370 | 121,883 |
| 2026-08-05 | 4,500 | 75 | 1.69% | 4,495 | 4,580 | 4,400 | 119,471 |
| 2026-08-04 | 4,425 | 200 | 4.73% | 4,240 | 4,425 | 4,240 | 126,869 |
| 2026-08-03 | 4,225 | 65 | 1.56% | 4,035 | 4,355 | 4,000 | 154,828 |
| 2026-07-31 | 4,160 | 420 | 11.23% | 4,015 | 4,160 | 3,845 | 130,263 |
| 2026-07-30 | 3,740 | 100 | 2.75% | 3,450 | 3,855 | 3,450 | 240,650 |
| 2026-07-29 | 3,640 | -270 | -6.91% | 3,920 | 4,080 | 3,425 | 274,747 |
| 2026-07-28 | 3,910 | -340 | -8.00% | 4,180 | 4,180 | 3,850 | 201,544 |