세코닉스 [053450] KOSDAQ
우량기업부
3,140 원
전일대비:
▲
110
(3.63%)
시가
3,040
고가
3,200
저가
2,985
거래량
58,009
거래대금
179 백만
시가총액
464 억
52주 최고
7,550
52주 최저
2,900
📈 주가 차트 (최근 20일)
세코닉스
053450
120봉
💬 세코닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,140 | 110 | 3.63% | 3,040 | 3,200 | 2,985 | 58,009 |
| 2026-08-24 | 3,030 | -10 | -0.33% | 3,040 | 3,100 | 2,950 | 45,765 |
| 2026-08-21 | 3,040 | -100 | -3.18% | 3,140 | 3,140 | 2,980 | 74,404 |
| 2026-08-20 | 3,140 | -60 | -1.88% | 3,210 | 3,255 | 3,100 | 44,046 |
| 2026-08-19 | 3,200 | -190 | -5.60% | 3,380 | 3,540 | 3,170 | 114,304 |
| 2026-08-18 | 3,390 | -140 | -3.97% | 3,480 | 3,565 | 3,310 | 69,624 |
| 2026-08-14 | 3,530 | -15 | -0.42% | 3,540 | 3,585 | 3,465 | 95,988 |
| 2026-08-13 | 3,545 | -55 | -1.53% | 3,645 | 3,675 | 3,500 | 61,039 |
| 2026-08-12 | 3,600 | 50 | 1.41% | 3,550 | 3,650 | 3,525 | 77,445 |
| 2026-08-11 | 3,550 | 25 | 0.71% | 3,490 | 3,640 | 3,480 | 91,097 |
| 2026-08-10 | 3,525 | 45 | 1.29% | 3,485 | 3,550 | 3,420 | 88,278 |
| 2026-08-07 | 3,480 | 50 | 1.46% | 3,430 | 3,520 | 3,370 | 20,409 |
| 2026-08-06 | 3,430 | -70 | -2.00% | 3,500 | 3,535 | 3,365 | 46,676 |
| 2026-08-05 | 3,500 | 135 | 4.01% | 3,370 | 3,515 | 3,370 | 41,822 |
| 2026-08-04 | 3,365 | 125 | 3.86% | 3,200 | 3,410 | 3,200 | 27,359 |
| 2026-08-03 | 3,240 | -15 | -0.46% | 3,185 | 3,350 | 3,175 | 44,099 |
| 2026-07-31 | 3,255 | 185 | 6.03% | 3,070 | 3,275 | 3,070 | 85,936 |
| 2026-07-30 | 3,070 | 30 | 0.99% | 2,900 | 3,220 | 2,900 | 68,111 |
| 2026-07-29 | 3,040 | -270 | -8.16% | 3,280 | 3,385 | 2,965 | 218,079 |
| 2026-07-28 | 3,310 | -235 | -6.63% | 3,520 | 3,525 | 3,280 | 91,909 |