신도기연 [290520] KOSDAQ
벤처기업부
1,471 원
전일대비:
▼
26
(-1.74%)
시가
1,525
고가
1,525
저가
1,460
거래량
23,479
거래대금
35 백만
시가총액
231 억
52주 최고
3,515
52주 최저
1,380
📈 주가 차트 (최근 20일)
신도기연
290520
120봉
💬 신도기연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,471 | -26 | -1.74% | 1,525 | 1,525 | 1,460 | 23,479 |
| 2026-10-20 | 1,497 | -5 | -0.33% | 1,565 | 1,565 | 1,481 | 14,914 |
| 2026-10-19 | 1,502 | -19 | -1.25% | 1,521 | 1,569 | 1,496 | 10,208 |
| 2026-10-16 | 1,521 | 1 | 0.07% | 1,481 | 1,599 | 1,465 | 23,136 |
| 2026-10-15 | 1,520 | -80 | -5.00% | 1,610 | 1,610 | 1,459 | 12,628 |
| 2026-10-14 | 1,600 | 50 | 3.23% | 1,550 | 1,682 | 1,550 | 14,106 |
| 2026-10-13 | 1,550 | -82 | -5.02% | 1,632 | 1,632 | 1,516 | 21,053 |
| 2026-10-12 | 1,632 | -25 | -1.51% | 1,657 | 1,683 | 1,605 | 3,089 |
| 2026-10-08 | 1,657 | 1 | 0.06% | 1,656 | 1,695 | 1,567 | 19,400 |
| 2026-10-07 | 1,656 | -7 | -0.42% | 1,591 | 1,689 | 1,591 | 13,948 |
| 2026-10-06 | 1,663 | 34 | 2.09% | 1,680 | 1,680 | 1,604 | 5,365 |
| 2026-10-02 | 1,629 | 37 | 2.32% | 1,641 | 1,641 | 1,580 | 30,444 |
| 2026-10-01 | 1,592 | 20 | 1.27% | 1,598 | 1,688 | 1,575 | 64,236 |
| 2026-09-30 | 1,572 | 2 | 0.13% | 1,611 | 1,709 | 1,550 | 134,116 |
| 2026-09-29 | 1,570 | 38 | 2.48% | 1,532 | 1,582 | 1,532 | 32,591 |
| 2026-09-28 | 1,532 | -48 | -3.04% | 1,610 | 1,610 | 1,530 | 8,538 |
| 2026-09-23 | 1,580 | 5 | 0.32% | 1,576 | 1,635 | 1,552 | 13,946 |
| 2026-09-22 | 1,575 | -33 | -2.05% | 1,609 | 1,626 | 1,575 | 7,624 |
| 2026-09-21 | 1,608 | 3 | 0.19% | 1,616 | 1,685 | 1,586 | 10,226 |
| 2026-09-18 | 1,605 | 7 | 0.44% | 1,620 | 1,625 | 1,560 | 10,275 |