세아홀딩스 [058650] KOSPI
127,300 원
전일대비:
▼
1,100
(-0.86%)
시가
130,000
고가
130,000
저가
126,600
거래량
1,076
거래대금
137 백만
시가총액
5,400 억
52주 최고
184,800
52주 최저
105,000
📈 주가 차트 (최근 20일)
세아홀딩스
058650
120봉
💬 세아홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 127,300 | -1,100 | -0.86% | 130,000 | 130,000 | 126,600 | 1,076 |
| 2026-08-20 | 128,400 | 1,300 | 1.02% | 127,000 | 128,400 | 125,200 | 562 |
| 2026-08-19 | 127,100 | 2,000 | 1.60% | 125,100 | 127,100 | 122,700 | 634 |
| 2026-08-18 | 125,100 | -2,900 | -2.27% | 128,400 | 129,800 | 123,000 | 2,122 |
| 2026-08-14 | 128,000 | 3,500 | 2.81% | 123,500 | 128,000 | 122,900 | 1,761 |
| 2026-08-13 | 124,500 | 2,500 | 2.05% | 122,100 | 124,500 | 122,000 | 256 |
| 2026-08-12 | 122,000 | -3,500 | -2.79% | 125,500 | 126,000 | 121,500 | 2,792 |
| 2026-08-11 | 125,500 | 300 | 0.24% | 124,200 | 126,800 | 124,200 | 319 |
| 2026-08-10 | 125,200 | 500 | 0.40% | 125,200 | 127,400 | 124,800 | 595 |
| 2026-08-07 | 124,700 | 3,700 | 3.06% | 120,600 | 125,900 | 120,500 | 551 |
| 2026-08-06 | 121,000 | 200 | 0.17% | 121,400 | 123,000 | 119,200 | 669 |
| 2026-08-05 | 120,800 | 0 | 0.00% | 121,200 | 121,800 | 120,100 | 326 |
| 2026-08-04 | 120,800 | 2,500 | 2.11% | 119,900 | 121,500 | 117,300 | 823 |
| 2026-08-03 | 118,300 | 1,500 | 1.28% | 116,800 | 121,000 | 115,600 | 466 |
| 2026-07-31 | 116,800 | 100 | 0.09% | 117,600 | 118,400 | 114,100 | 854 |
| 2026-07-30 | 116,700 | 1,700 | 1.48% | 114,100 | 117,800 | 114,100 | 298 |
| 2026-07-29 | 115,000 | -1,400 | -1.20% | 116,900 | 118,900 | 111,200 | 1,600 |
| 2026-07-28 | 116,400 | -3,700 | -3.08% | 121,800 | 122,400 | 115,100 | 997 |
| 2026-07-27 | 120,100 | 2,800 | 2.39% | 119,000 | 122,000 | 115,900 | 1,012 |
| 2026-07-24 | 117,300 | -2,200 | -1.84% | 119,600 | 122,000 | 117,300 | 504 |