시장 데이터를 불러오는 중
전체 종목
상신전자 과거 주가
263810.KQ · KOSDAQ
주요 제품·사업: 노이즈필터(48.81%), 코일(19.33%), 리액터(10.75%)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263810.KQ · KOSDAQ
주요 제품·사업: 노이즈필터(48.81%), 코일(19.33%), 리액터(10.75%)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,585 | ₩2,585 | ₩2,530 | ₩2,550 | -1.35% | 9.9천 |
| 2026.10.06–2026.10.08 | ₩2,580 | ₩2,600 | ₩2,530 | ₩2,560 | -0.78% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩2,590 | ₩2,610 | ₩2,485 | ₩2,585 | -0.19% | 16.3만 |
| 2026.09.21–2026.09.23 | ₩2,565 | ₩2,595 | ₩2,520 | ₩2,555 | -0.39% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩2,570 | ₩2,610 | ₩2,460 | ₩2,585 | +0.58% | 10.8만 |
| 2026.09.07–2026.09.11 | ₩2,540 | ₩2,610 | ₩2,475 | ₩2,570 | +1.18% | 11.4만 |
| 2026.08.31–2026.09.04 | ₩2,550 | ₩2,600 | ₩2,510 | ₩2,530 | -0.78% | 3.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,530 |
| ₩2,625 |
| ₩2,495 |
| ₩2,555 |
| +0.99% |
| 9.1만 |
| 2026.08.18–2026.08.21 | ₩2,600 | ₩2,640 | ₩2,485 | ₩2,530 | -2.69% | 12.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,595 | ₩2,670 | ₩2,575 | ₩2,600 | +0.19% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,525 | ₩2,645 | ₩2,460 | ₩2,595 | +2.77% | 13.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,565 | ₩2,645 | ₩2,330 | ₩2,520 | -1.75% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,560 | ₩2,600 | ₩2,430 | ₩2,565 | +0.20% | 25.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,450 | ₩2,550 | ₩2,380 | ₩2,500 | +2.04% | 32.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,420 | ₩2,490 | ₩2,325 | ₩2,430 | +0.41% | 27.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,335 | ₩2,500 | ₩2,330 | ₩2,410 | +3.21% | 33.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,555 | ₩2,810 | ₩2,305 | ₩2,355 | -7.83% | 57.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,620 | ₩3,040 | ₩2,430 | ₩2,560 | -2.29% | 281.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,465 | ₩2,690 | ₩2,445 | ₩2,610 | +5.88% | 25.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,630 | ₩2,730 | ₩2,480 | ₩2,595 | -1.33% | 30.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,875 | ₩3,375 | ₩2,680 | ₩2,700 | -6.09% | 525.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,855 | ₩3,010 | ₩2,720 | ₩2,850 | -0.18% | 44.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,990 | ₩3,450 | ₩2,815 | ₩2,900 | -3.01% | 257.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,195 | ₩3,205 | ₩2,930 | ₩2,990 | -6.42% | 36.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,195 | ₩3,270 | ₩3,135 | ₩3,195 | 0.00% | 31.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,165 | ₩3,260 | ₩3,125 | ₩3,195 | +0.95% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,855 | ₩3,610 | ₩2,835 | ₩3,145 | +10.16% | 538.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,805 | ₩2,885 | ₩2,705 | ₩2,870 | +2.32% | 34.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,885 | ₩2,915 | ₩2,710 | ₩2,805 | -2.77% | 21.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,930 | ₩2,970 | ₩2,740 | ₩2,900 | -1.02% | 27.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,010 | ₩3,040 | ₩2,945 | ₩2,950 | -1.99% | 14.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,920 | ₩3,055 | ₩2,845 | ₩3,025 | +3.60% | 22.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,050 | ₩3,130 | ₩2,710 | ₩3,045 | -0.16% | 38.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,100 | ₩3,215 | ₩3,015 | ₩3,050 | -1.61% | 53.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,135 | ₩3,160 | ₩3,080 | ₩3,095 | -1.28% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,185 | ₩3,225 | ₩3,055 | ₩3,140 | -1.41% | 32만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,155 | ₩3,220 | ₩3,045 | ₩3,185 | +0.95% | 43.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,125 | ₩3,215 | ₩3,100 | ₩3,185 | +1.92% | 37.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,095 | ₩3,165 | ₩3,050 | ₩3,125 | +0.97% | 46만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,140 | ₩3,245 | ₩3,070 | ₩3,100 | -1.27% | 57만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,155 | ₩3,790 | ₩3,055 | ₩3,125 | -0.95% | 543.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,020 | ₩3,150 | ₩2,990 | ₩3,150 | +4.30% | 10.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,150 | ₩3,190 | ₩2,975 | ₩3,020 | -4.13% | 28.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,180 | ₩3,225 | ₩3,130 | ₩3,150 | -0.94% | 21만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,235 | ₩3,255 | ₩3,145 | ₩3,210 | -0.77% | 28만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,185 | ₩3,240 | ₩3,170 | ₩3,205 | +0.63% | 28.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,180 | ₩3,195 | ₩3,040 | ₩3,185 | +0.16% | 30.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,150 | ₩3,270 | ₩3,055 | ₩3,140 | -0.32% | 34.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,130 | ₩3,275 | ₩3,110 | ₩3,130 | 0.00% | 32.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,220 | ₩3,315 | ₩3,100 | ₩3,145 | -2.33% | 72.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,405 | ₩3,450 | ₩3,130 | ₩3,200 | -6.02% | 66.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,320 | ₩3,645 | ₩3,210 | ₩3,400 | +2.41% | 209.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,035 | ₩4,215 | ₩3,030 | ₩3,320 | +9.39% | 1822.1만 |
|---|