서연 [007860] KOSPI
7,170 원
전일대비:
▼
110
(-1.51%)
시가
7,010
고가
7,270
저가
6,930
거래량
48,488
거래대금
340 백만
시가총액
1,684 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,170 | -110 | -1.51% | 7,010 | 7,270 | 6,930 | 48,488 |
| 2026-10-14 | 7,280 | 20 | 0.28% | 7,250 | 7,380 | 7,210 | 15,789 |
| 2026-10-13 | 7,260 | 30 | 0.41% | 7,230 | 7,260 | 6,960 | 35,913 |
| 2026-10-12 | 7,230 | -210 | -2.82% | 7,500 | 7,500 | 7,140 | 56,495 |
| 2026-10-08 | 7,440 | -50 | -0.67% | 7,500 | 7,500 | 7,360 | 13,961 |
| 2026-10-07 | 7,490 | -120 | -1.58% | 7,690 | 7,690 | 7,460 | 14,892 |
| 2026-10-06 | 7,610 | -70 | -0.91% | 7,680 | 7,780 | 7,560 | 10,778 |
| 2026-10-02 | 7,680 | -30 | -0.39% | 7,750 | 7,780 | 7,550 | 12,904 |
| 2026-10-01 | 7,710 | 0 | 0.00% | 7,720 | 7,900 | 7,620 | 19,797 |
| 2026-09-30 | 7,710 | 140 | 1.85% | 7,590 | 7,710 | 7,570 | 24,150 |
| 2026-09-29 | 7,570 | 40 | 0.53% | 7,560 | 7,600 | 7,440 | 21,601 |
| 2026-09-28 | 7,530 | 230 | 3.15% | 7,390 | 7,600 | 7,310 | 61,271 |
| 2026-09-23 | 7,300 | -10 | -0.14% | 7,370 | 7,370 | 7,250 | 24,155 |
| 2026-09-22 | 7,310 | 0 | 0.00% | 7,310 | 7,400 | 7,220 | 32,580 |
| 2026-09-21 | 7,310 | -140 | -1.88% | 7,460 | 7,470 | 7,300 | 45,529 |
| 2026-09-18 | 7,450 | 10 | 0.13% | 7,500 | 7,510 | 7,410 | 14,991 |
| 2026-09-17 | 7,440 | 20 | 0.27% | 7,470 | 7,470 | 7,350 | 16,865 |
| 2026-09-16 | 7,420 | -10 | -0.13% | 7,470 | 7,470 | 7,360 | 9,806 |
| 2026-09-15 | 7,430 | -150 | -1.98% | 7,580 | 7,580 | 7,380 | 39,480 |
| 2026-09-14 | 7,580 | -40 | -0.52% | 7,580 | 7,620 | 7,470 | 12,787 |