세방전지 [004490] KOSPI
54,500 원
전일대비:
▼
600
(-1.09%)
시가
55,000
고가
55,000
저가
53,400
거래량
31,087
거래대금
1,680 백만
시가총액
7,554 억
52주 최고
77,700
52주 최저
46,900
📈 주가 차트 (최근 20일)
세방전지
004490
120봉
💬 세방전지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 54,500 | -600 | -1.09% | 55,000 | 55,000 | 53,400 | 31,087 |
| 2026-08-20 | 55,100 | -600 | -1.08% | 55,400 | 56,400 | 54,600 | 24,049 |
| 2026-08-19 | 55,700 | 600 | 1.09% | 54,200 | 55,700 | 52,900 | 46,028 |
| 2026-08-18 | 55,100 | -2,900 | -5.00% | 58,000 | 58,400 | 54,400 | 42,727 |
| 2026-08-14 | 58,000 | 2,700 | 4.88% | 55,600 | 58,100 | 55,400 | 37,468 |
| 2026-08-13 | 55,300 | -400 | -0.72% | 56,200 | 56,200 | 54,700 | 38,821 |
| 2026-08-12 | 55,700 | -400 | -0.71% | 55,900 | 56,000 | 54,800 | 28,693 |
| 2026-08-11 | 56,100 | 100 | 0.18% | 55,600 | 57,000 | 55,400 | 48,260 |
| 2026-08-10 | 56,000 | 400 | 0.72% | 55,300 | 56,000 | 54,100 | 30,054 |
| 2026-08-07 | 55,600 | 1,300 | 2.39% | 54,500 | 56,100 | 54,300 | 25,701 |
| 2026-08-06 | 54,300 | 1,100 | 2.07% | 53,000 | 54,700 | 52,900 | 37,175 |
| 2026-08-05 | 53,200 | 1,100 | 2.11% | 53,400 | 53,700 | 52,800 | 24,253 |
| 2026-08-04 | 52,100 | 1,300 | 2.56% | 50,800 | 52,100 | 50,700 | 22,305 |
| 2026-08-03 | 50,800 | -700 | -1.36% | 50,900 | 52,000 | 50,100 | 17,311 |
| 2026-07-31 | 51,500 | 2,700 | 5.53% | 49,850 | 51,600 | 47,400 | 26,031 |
| 2026-07-30 | 48,800 | 1,100 | 2.31% | 46,900 | 50,200 | 46,900 | 35,889 |
| 2026-07-29 | 47,700 | -1,900 | -3.83% | 50,000 | 50,600 | 46,950 | 49,071 |
| 2026-07-28 | 49,600 | -2,800 | -5.34% | 51,500 | 51,500 | 49,050 | 39,387 |
| 2026-07-27 | 52,400 | -800 | -1.50% | 53,400 | 53,700 | 51,700 | 32,706 |
| 2026-07-24 | 53,200 | -600 | -1.12% | 53,200 | 54,200 | 52,600 | 30,523 |