신흥

004080KOSPI

14,540원+490 (+3.49%)전일 종가 2026-09-18

52주 위치

13,15016,47042%신고가 대비 -11.72%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가14,540원

시가총액—

52주 최고16,470원

52주 최저13,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.5%	+5.4%	+5.4%	+3.9%	+5.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,040	16,470	13,970	14,540	490	+3.49%	27,180	3.95억
2026-09-17	14,040	14,050	13,980	14,050	10	+0.07%	314	441만
2026-09-16	14,150	14,150	13,910	14,040	-10	-0.07%	990	1,390만
2026-09-15	14,000	14,050	13,940	14,050	50	+0.36%	637	895만
2026-09-14	14,000	14,050	13,940	14,000	0	0.00%	609	853만
2026-09-11	13,980	14,090	13,880	14,000	-60	-0.43%	3,472	4,861만
2026-09-10	14,160	14,160	13,930	14,060	10	+0.07%	351	494만
2026-09-09	14,000	14,090	13,960	14,050	50	+0.36%	416	584만
2026-09-08	13,980	14,010	13,810	14,000	-10	-0.07%	814	1,140만
2026-09-07	14,020	14,070	14,000	14,010	-10	-0.07%	385	539만
2026-09-04	14,110	14,110	14,020	14,020	-40	-0.28%	263	369만
2026-09-03	14,160	14,160	14,050	14,060	-30	-0.21%	2,040	2,868만
2026-09-02	14,020	14,090	14,010	14,090	0	0.00%	5,220	7,355만
2026-09-01	14,050	14,090	14,010	14,090	10	+0.07%	1,217	1,715만
2026-08-31	14,050	14,140	14,010	14,080	30	+0.21%	587	826만
2026-08-28	14,050	14,080	14,000	14,050	0	0.00%	3,549	4,986만
2026-08-27	14,050	14,100	14,050	14,050	0	0.00%	4,594	6,455만
2026-08-26	14,100	14,110	14,050	14,050	-50	-0.35%	111,102	15.61억
2026-08-25	14,100	14,110	14,070	14,100	0	0.00%	3,356	4,732만
2026-08-24	14,070	14,100	14,050	14,100	0	0.00%	7,775	1.1억
2026-08-21	14,070	14,100	14,010	14,100	30	+0.21%	1,866	2,631만
2026-08-20	14,050	14,070	13,990	14,070	20	+0.14%	1,612	2,268만
2026-08-19	14,050	14,050	13,990	14,050	0	0.00%	939	1,319만
2026-08-18	14,040	14,050	13,980	14,050	10	+0.07%	730	1,026만
2026-08-14	14,030	14,040	13,980	14,040	10	+0.07%	3,319	4,660만
2026-08-13	14,010	14,060	13,970	14,030	0	0.00%	1,719	2,412만
2026-08-12	14,070	14,070	13,920	14,030	-40	-0.28%	4,979	6,986만
2026-08-11	14,170	14,170	14,030	14,070	20	+0.14%	1,968	2,769만
2026-08-10	13,990	14,050	13,940	14,050	10	+0.07%	2,520	3,541만
2026-08-07	14,060	14,070	14,040	14,040	-20	-0.14%	499	701만
2026-08-06	13,930	14,080	13,600	14,060	30	+0.21%	2,330	3,276만
2026-08-05	14,050	14,070	13,930	14,030	-20	-0.14%	2,051	2,878만
2026-08-04	13,990	14,050	13,990	14,050	0	0.00%	2,168	3,046만
2026-08-03	14,030	14,050	14,030	14,050	30	+0.21%	776	1,090만
2026-07-31	14,050	14,050	13,970	14,020	-20	-0.14%	2,404	3,370만
2026-07-30	14,040	14,040	14,030	14,040	0	0.00%	288	404만
2026-07-29	14,040	14,050	14,010	14,040	0	0.00%	2,006	2,816만
2026-07-28	14,010	14,050	14,000	14,040	30	+0.21%	3,472	4,875만
2026-07-27	13,990	14,010	13,910	14,010	20	+0.14%	2,644	3,704만
2026-07-24	14,070	14,070	13,980	13,990	-40	-0.29%	363	508만
2026-07-23	14,030	14,040	13,990	14,030	10	+0.07%	727	1,020만
2026-07-22	14,030	14,030	14,000	14,020	-10	-0.07%	785	1,101만
2026-07-21	14,000	14,030	13,950	14,030	30	+0.21%	1,056	1,482만
2026-07-20	14,000	14,010	13,990	14,000	0	0.00%	1,240	1,736만
2026-07-16	13,980	14,010	13,980	14,000	20	+0.14%	1,793	2,510만
2026-07-15	13,990	14,020	13,920	13,980	0	0.00%	835	1,167만
2026-07-14	13,960	14,000	13,940	13,980	30	+0.22%	1,869	2,613만
2026-07-13	13,940	13,950	13,860	13,950	10	+0.07%	813	1,134만
2026-07-10	13,940	13,950	13,830	13,940	0	0.00%	905	1,262만
2026-07-09	13,930	13,950	13,870	13,940	10	+0.07%	893	1,245만
2026-07-08	13,880	13,950	13,860	13,930	10	+0.07%	850	1,184만
2026-07-07	13,900	13,930	13,870	13,920	50	+0.36%	2,436	3,391만
2026-07-06	13,820	13,940	13,820	13,870	10	+0.07%	9,080	1.26억
2026-07-03	13,810	13,900	13,810	13,860	-40	-0.29%	2,122	2,941만
2026-07-02	13,930	13,930	13,810	13,900	10	+0.07%	1,692	2,352만
2026-07-01	13,780	13,910	13,780	13,890	0	0.00%	2,697	3,746만
2026-06-30	13,880	14,030	13,820	13,890	0	0.00%	3,853	5,352만
2026-06-29	13,860	14,060	13,820	13,890	10	+0.07%	3,995	5,549만
2026-06-26	13,830	13,890	13,720	13,880	10	+0.07%	3,263	4,529만
2026-06-25	13,860	13,890	13,850	13,870	10	+0.07%	4,163	5,774만
2026-06-24	13,750	13,880	13,730	13,860	20	+0.14%	2,310	3,202만
2026-06-23	13,710	13,850	13,700	13,840	0	0.00%	2,980	4,124만
2026-06-22	13,810	13,900	13,720	13,840	30	+0.22%	2,029	2,808만
2026-06-19	13,620	13,830	13,620	13,810	10	+0.07%	5,646	7,797만
2026-06-18	13,740	13,880	13,650	13,800	0	0.00%	11,499	1.59억
2026-06-17	13,710	13,930	13,150	13,800	0	0.00%	5,991	8,268만
2026-06-16	13,760	13,880	13,670	13,800	40	+0.29%	2,055	2,836만
2026-06-15	13,800	13,860	13,630	13,760	0	0.00%	6,957	9,573만
2026-06-12	13,780	13,930	13,700	13,760	-10	-0.07%	5,698	7,840만
2026-06-11	13,520	14,080	13,520	13,770	120	+0.88%	18,005	2.48억
2026-06-10	13,700	13,760	13,540	13,650	-40	-0.29%	13,732	1.87억
2026-06-09	13,720	13,980	13,480	13,690	90	+0.66%	15,416	2.11억
2026-06-08	13,760	13,760	13,430	13,600	-160	-1.16%	6,766	9,202만
2026-06-05	13,510	13,910	13,380	13,760	190	+1.40%	31,999	4.4억
2026-06-04	13,440	13,580	13,380	13,570	-10	-0.07%	1,864	2,529만
2026-06-02	13,300	13,600	13,150	13,580	-20	-0.15%	25,305	3.44억
2026-06-01	13,530	13,600	13,160	13,600	0	0.00%	18,161	2.47억
2026-05-29	13,600	13,750	13,480	13,600	0	0.00%	12,844	1.75억
2026-05-28	13,760	13,840	13,560	13,600	-250	-1.81%	11,702	1.59억
2026-05-27	13,700	13,850	13,610	13,850	100	+0.73%	18,156	2.51억
2026-05-26	13,810	13,940	13,720	13,750	-150	-1.08%	13,218	1.82억
2026-05-22	13,750	14,000	13,740	13,900	80	+0.58%	11,252	1.56억
2026-05-21	13,860	13,970	13,790	13,820	-80	-0.58%	31,189	4.31억
2026-05-20	13,880	13,900	13,820	13,900	20	+0.14%	1,236	1,718만
2026-05-19	13,820	13,890	13,760	13,880	60	+0.43%	1,723	2,392만
2026-05-18	13,710	13,820	13,700	13,820	20	+0.14%	405	560만
2026-05-15	13,790	13,890	13,610	13,800	0	0.00%	11,722	1.62억
2026-05-14	13,770	13,800	13,730	13,800	0	0.00%	1,314	1,813만
2026-05-13	13,820	13,830	13,720	13,800	-110	-0.79%	5,040	6,955만
2026-05-12	13,850	13,910	13,770	13,910	0	0.00%	3,824	5,319만
2026-05-11	13,930	13,950	13,780	13,910	-40	-0.29%	7,687	1.07억
2026-05-08	13,950	13,970	13,850	13,950	20	+0.14%	2,290	3,195만
2026-05-07	13,860	13,960	13,820	13,930	-60	-0.43%	3,734	5,201만
2026-05-06	13,860	13,990	13,670	13,990	20	+0.14%	20,842	2.92억
2026-05-04	13,990	14,030	13,810	13,970	-20	-0.14%	13,483	1.88억
2026-04-30	13,890	14,020	13,810	13,990	100	+0.72%	5,703	7,978만
2026-04-29	13,980	14,240	13,750	13,890	-90	-0.64%	11,750	1.63억
2026-04-28	13,970	14,030	13,920	13,980	10	+0.07%	1,509	2,110만
2026-04-27	14,080	14,080	13,900	13,970	-10	-0.07%	1,431	1,999만
2026-04-24	14,130	14,160	13,500	13,980	-100	-0.71%	3,801	5,314만
2026-04-23	14,080	14,090	14,050	14,080	0	0.00%	606	853만
2026-04-22	14,040	14,150	14,040	14,080	0	0.00%	2,335	3,288만
2026-04-21	14,130	14,210	14,050	14,080	-10	-0.07%	8,901	1.25억
2026-04-20	14,200	14,200	14,010	14,090	0	0.00%	1,138	1,603만
2026-04-17	14,190	14,240	14,010	14,090	-100	-0.70%	6,951	9,794만
2026-04-16	14,400	14,400	14,040	14,190	150	+1.07%	4,330	6,144만
2026-04-15	14,040	14,050	13,970	14,040	0	0.00%	766	1,075만
2026-04-14	14,150	14,170	14,000	14,040	0	0.00%	4,219	5,923만
2026-04-13	14,050	14,060	14,020	14,040	20	+0.14%	386	542만
2026-04-10	13,980	14,030	13,930	14,020	40	+0.29%	1,096	1,537만
2026-04-09	14,010	14,030	13,950	13,980	-40	-0.29%	10,220	1.43억
2026-04-08	14,000	14,050	13,950	14,020	-10	-0.07%	3,921	5,497만
2026-04-07	13,960	14,100	13,930	14,030	20	+0.14%	3,521	4,940만
2026-04-06	14,000	14,050	13,870	14,010	10	+0.07%	4,130	5,786만
2026-04-03	13,930	14,100	13,880	14,000	10	+0.07%	5,841	8,177만
2026-04-02	13,870	13,990	13,790	13,990	80	+0.58%	2,721	3,807만
2026-04-01	13,970	13,970	13,790	13,910	30	+0.22%	5,081	7,068만
2026-03-31	13,760	13,880	13,720	13,880	50	+0.36%	2,204	3,059만
2026-03-30	13,800	13,970	13,710	13,830	30	+0.22%	3,825	5,290만
2026-03-27	13,810	13,810	13,730	13,800	—	—	1,212	1,673만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)