세중 [039310] KOSDAQ
중견기업부
1,416 원
전일대비:
▼
16
(-1.12%)
시가
1,432
고가
1,460
저가
1,404
거래량
51,880
거래대금
74 백만
시가총액
257 억
52주 최고
2,900
52주 최저
830
📈 주가 차트 (최근 20일)
세중
039310
120봉
💬 세중 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,416 | -16 | -1.12% | 1,432 | 1,460 | 1,404 | 51,880 |
| 2026-08-21 | 1,432 | -51 | -3.44% | 1,483 | 1,483 | 1,400 | 81,137 |
| 2026-08-20 | 1,483 | -54 | -3.51% | 1,546 | 1,546 | 1,451 | 56,950 |
| 2026-08-19 | 1,537 | -4 | -0.26% | 1,541 | 1,584 | 1,517 | 49,249 |
| 2026-08-18 | 1,541 | -162 | -9.51% | 1,663 | 1,698 | 1,517 | 183,094 |
| 2026-08-14 | 1,703 | -59 | -3.35% | 1,762 | 1,795 | 1,700 | 159,683 |
| 2026-08-13 | 1,762 | 114 | 6.92% | 1,660 | 1,788 | 1,538 | 365,258 |
| 2026-08-12 | 1,648 | 155 | 10.38% | 1,501 | 1,680 | 1,500 | 637,852 |
| 2026-08-11 | 1,493 | 235 | 18.68% | 1,258 | 1,533 | 1,252 | 460,706 |
| 2026-08-10 | 1,258 | 41 | 3.37% | 1,239 | 1,275 | 1,199 | 92,086 |
| 2026-08-07 | 1,217 | -5 | -0.41% | 1,222 | 1,287 | 1,172 | 193,196 |
| 2026-08-06 | 1,222 | 120 | 10.89% | 1,128 | 1,395 | 1,109 | 1,964,766 |
| 2026-08-05 | 1,102 | 51 | 4.85% | 1,064 | 1,109 | 1,048 | 103,412 |
| 2026-08-04 | 1,051 | -39 | -3.58% | 1,114 | 1,114 | 1,036 | 73,148 |
| 2026-08-03 | 1,090 | -6 | -0.55% | 1,143 | 1,143 | 1,039 | 29,179 |
| 2026-07-31 | 1,096 | 52 | 4.98% | 1,044 | 1,115 | 1,010 | 28,266 |
| 2026-07-30 | 1,044 | -23 | -2.16% | 1,010 | 1,072 | 1,010 | 85,517 |
| 2026-07-29 | 1,067 | -38 | -3.44% | 1,138 | 1,138 | 1,036 | 43,827 |
| 2026-07-28 | 1,105 | 1 | 0.09% | 1,142 | 1,142 | 1,050 | 38,226 |
| 2026-07-27 | 1,104 | -32 | -2.82% | 1,137 | 1,170 | 1,086 | 41,511 |