세원물산 [024830] KOSDAQ
중견기업부
8,600 원
전일대비:
▲
580
(7.23%)
시가
8,000
고가
8,600
저가
7,910
거래량
1,641
거래대금
13 백만
시가총액
718 억
52주 최고
14,000
52주 최저
7,910
📈 주가 차트 (최근 20일)
세원물산
024830
120봉
💬 세원물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8,600 | 580 | 7.23% | 8,000 | 8,600 | 7,910 | 1,641 |
| 2026-10-14 | 8,020 | -70 | -0.87% | 8,080 | 8,330 | 8,020 | 430 |
| 2026-10-13 | 8,090 | -20 | -0.25% | 8,110 | 8,110 | 8,040 | 113 |
| 2026-10-12 | 8,110 | -10 | -0.12% | 8,030 | 8,420 | 8,010 | 937 |
| 2026-10-08 | 8,120 | 80 | 1.00% | 8,060 | 8,330 | 8,010 | 1,693 |
| 2026-10-07 | 8,040 | -140 | -1.71% | 8,180 | 8,180 | 8,020 | 10,008 |
| 2026-10-06 | 8,180 | -20 | -0.24% | 8,210 | 8,490 | 8,040 | 6,911 |
| 2026-10-02 | 8,200 | -10 | -0.12% | 8,130 | 8,400 | 8,130 | 3,671 |
| 2026-10-01 | 8,210 | -100 | -1.20% | 8,390 | 8,390 | 8,100 | 8,348 |
| 2026-09-30 | 8,310 | -110 | -1.31% | 8,690 | 8,690 | 8,180 | 1,204 |
| 2026-09-29 | 8,420 | 0 | 0.00% | 8,400 | 8,450 | 8,340 | 1,225 |
| 2026-09-28 | 8,420 | 110 | 1.32% | 8,250 | 8,590 | 8,210 | 3,092 |
| 2026-09-23 | 8,310 | -80 | -0.95% | 8,570 | 8,570 | 8,240 | 4,119 |
| 2026-09-22 | 8,390 | -10 | -0.12% | 8,760 | 8,760 | 8,250 | 1,326 |
| 2026-09-21 | 8,400 | 70 | 0.84% | 8,430 | 8,430 | 8,310 | 4,033 |
| 2026-09-18 | 8,330 | -160 | -1.88% | 8,570 | 8,850 | 8,330 | 581 |
| 2026-09-17 | 8,490 | -20 | -0.24% | 8,860 | 8,860 | 8,340 | 4,001 |
| 2026-09-16 | 8,510 | -30 | -0.35% | 8,870 | 8,870 | 8,390 | 430 |
| 2026-09-15 | 8,540 | 30 | 0.35% | 8,500 | 8,810 | 8,340 | 46 |
| 2026-09-14 | 8,510 | 50 | 0.59% | 8,900 | 8,900 | 8,310 | 371 |