세원물산 [024830] KOSDAQ
중견기업부
9,060 원
전일대비:
▲
60
(0.67%)
시가
9,060
고가
9,090
저가
8,680
거래량
110
거래대금
1 백만
시가총액
757 억
52주 최고
14,000
52주 최저
7,970
📈 주가 차트 (최근 20일)
세원물산
024830
120봉
💬 세원물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 9,060 | 60 | 0.67% | 9,060 | 9,090 | 8,680 | 110 |
| 2026-08-21 | 9,000 | 40 | 0.45% | 9,200 | 9,200 | 8,620 | 340 |
| 2026-08-20 | 8,960 | 340 | 3.94% | 8,770 | 9,020 | 8,750 | 1,398 |
| 2026-08-19 | 8,620 | -90 | -1.03% | 8,900 | 8,900 | 8,610 | 1,097 |
| 2026-08-18 | 8,710 | -230 | -2.57% | 9,050 | 9,050 | 8,700 | 2,961 |
| 2026-08-14 | 8,940 | 60 | 0.68% | 8,880 | 9,000 | 8,860 | 1,251 |
| 2026-08-13 | 8,880 | -20 | -0.22% | 8,970 | 8,970 | 8,810 | 2,001 |
| 2026-08-12 | 8,900 | -10 | -0.11% | 8,900 | 9,190 | 8,780 | 4,163 |
| 2026-08-11 | 8,910 | 80 | 0.91% | 9,000 | 9,000 | 8,750 | 2,832 |
| 2026-08-10 | 8,830 | 40 | 0.46% | 8,740 | 8,910 | 8,670 | 3,213 |
| 2026-08-07 | 8,790 | 30 | 0.34% | 8,730 | 8,790 | 8,620 | 689 |
| 2026-08-06 | 8,760 | -10 | -0.11% | 8,750 | 8,870 | 8,700 | 2,846 |
| 2026-08-05 | 8,770 | -150 | -1.68% | 8,900 | 8,970 | 8,660 | 5,888 |
| 2026-08-04 | 8,920 | -50 | -0.56% | 8,430 | 9,170 | 8,430 | 2,320 |
| 2026-08-03 | 8,970 | 420 | 4.91% | 8,550 | 9,150 | 8,500 | 124 |
| 2026-07-31 | 8,550 | 20 | 0.23% | 9,090 | 9,090 | 8,550 | 3,832 |
| 2026-07-30 | 8,530 | 10 | 0.12% | 8,890 | 9,210 | 8,510 | 1,757 |
| 2026-07-29 | 8,520 | 0 | 0.00% | 8,880 | 8,900 | 8,230 | 5,992 |
| 2026-07-28 | 8,520 | -110 | -1.27% | 9,190 | 9,200 | 8,330 | 1,779 |
| 2026-07-27 | 8,630 | 70 | 0.82% | 9,210 | 9,210 | 8,610 | 951 |