서흥 [008490] KOSPI
19,410 원
전일대비:
▲
10
(0.05%)
시가
19,400
고가
20,250
저가
19,350
거래량
17,855
거래대금
351 백만
시가총액
2,246 억
52주 최고
30,800
52주 최저
16,000
📈 주가 차트 (최근 20일)
서흥
008490
120봉
💬 서흥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19,410 | 10 | 0.05% | 19,400 | 20,250 | 19,350 | 17,855 |
| 2026-10-13 | 19,400 | -470 | -2.37% | 19,690 | 19,700 | 19,020 | 19,095 |
| 2026-10-12 | 19,870 | -380 | -1.88% | 20,400 | 20,450 | 19,860 | 7,704 |
| 2026-10-08 | 20,250 | -650 | -3.11% | 20,600 | 20,600 | 19,950 | 17,453 |
| 2026-10-07 | 20,900 | 700 | 3.47% | 20,300 | 20,950 | 20,100 | 18,456 |
| 2026-10-06 | 20,200 | -200 | -0.98% | 20,300 | 20,400 | 20,000 | 9,336 |
| 2026-10-02 | 20,400 | 300 | 1.49% | 20,200 | 20,500 | 19,990 | 8,128 |
| 2026-10-01 | 20,100 | 240 | 1.21% | 20,100 | 20,100 | 19,800 | 8,153 |
| 2026-09-30 | 19,860 | -190 | -0.95% | 20,000 | 20,250 | 19,800 | 11,171 |
| 2026-09-29 | 20,050 | -350 | -1.72% | 20,200 | 20,200 | 19,510 | 21,521 |
| 2026-09-28 | 20,400 | 570 | 2.87% | 20,050 | 20,500 | 19,850 | 18,410 |
| 2026-09-23 | 19,830 | -470 | -2.32% | 20,500 | 20,500 | 19,700 | 18,980 |
| 2026-09-22 | 20,300 | 300 | 1.50% | 20,100 | 20,550 | 19,980 | 11,462 |
| 2026-09-21 | 20,000 | -500 | -2.44% | 20,600 | 20,600 | 19,960 | 14,890 |
| 2026-09-18 | 20,500 | 400 | 1.99% | 20,250 | 20,600 | 20,150 | 9,048 |
| 2026-09-17 | 20,100 | -200 | -0.99% | 20,000 | 20,450 | 20,000 | 12,504 |
| 2026-09-16 | 20,300 | 150 | 0.74% | 20,350 | 20,450 | 19,970 | 15,407 |
| 2026-09-15 | 20,150 | -400 | -1.95% | 20,350 | 20,600 | 20,050 | 7,616 |
| 2026-09-14 | 20,550 | -200 | -0.96% | 20,550 | 20,800 | 20,350 | 13,111 |
| 2026-09-11 | 20,750 | -250 | -1.19% | 21,000 | 21,100 | 20,700 | 6,257 |