서연 [007860] KOSPI
7,720 원
전일대비:
▼
230
(-2.89%)
시가
7,890
고가
7,890
저가
7,690
거래량
52,909
거래대금
410 백만
시가총액
1,813 억
52주 최고
11,990
52주 최저
6,550
📈 주가 차트 (최근 20일)
서연
007860
120봉
💬 서연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,720 | -230 | -2.89% | 7,890 | 7,890 | 7,690 | 52,909 |
| 2026-08-20 | 7,950 | -150 | -1.85% | 8,150 | 8,210 | 7,920 | 53,433 |
| 2026-08-19 | 8,100 | -170 | -2.06% | 8,180 | 8,190 | 7,990 | 22,370 |
| 2026-08-18 | 8,270 | -200 | -2.36% | 8,500 | 8,500 | 8,170 | 40,583 |
| 2026-08-14 | 8,470 | 190 | 2.29% | 8,280 | 8,490 | 8,280 | 26,018 |
| 2026-08-13 | 8,280 | 10 | 0.12% | 8,270 | 8,460 | 8,220 | 18,108 |
| 2026-08-12 | 8,270 | -130 | -1.55% | 8,470 | 8,470 | 8,190 | 30,175 |
| 2026-08-11 | 8,400 | 150 | 1.82% | 8,340 | 8,520 | 8,220 | 39,644 |
| 2026-08-10 | 8,250 | 270 | 3.38% | 8,160 | 8,270 | 7,890 | 44,724 |
| 2026-08-07 | 7,980 | -80 | -0.99% | 8,100 | 8,160 | 7,800 | 25,280 |
| 2026-08-06 | 8,060 | 180 | 2.28% | 8,080 | 8,110 | 7,930 | 23,986 |
| 2026-08-05 | 7,880 | 40 | 0.51% | 7,890 | 8,020 | 7,850 | 35,204 |
| 2026-08-04 | 7,840 | 330 | 4.39% | 7,600 | 7,860 | 7,600 | 17,599 |
| 2026-08-03 | 7,510 | 30 | 0.40% | 7,360 | 7,760 | 7,360 | 29,014 |
| 2026-07-31 | 7,480 | 330 | 4.62% | 7,290 | 7,590 | 7,220 | 63,331 |
| 2026-07-30 | 7,150 | 310 | 4.53% | 6,550 | 7,240 | 6,550 | 32,106 |
| 2026-07-29 | 6,840 | -270 | -3.80% | 7,230 | 7,330 | 6,710 | 81,275 |
| 2026-07-28 | 7,110 | -410 | -5.45% | 7,370 | 7,500 | 7,110 | 47,255 |
| 2026-07-27 | 7,520 | 20 | 0.27% | 7,530 | 7,680 | 7,440 | 20,638 |
| 2026-07-24 | 7,500 | -130 | -1.70% | 7,600 | 7,700 | 7,430 | 21,862 |