세진티에스 [067770] KOSDAQ
관리종목(소속부없음)
2,600 원
전일대비:
▲
110
(4.42%)
시가
2,510
고가
2,620
저가
2,380
거래량
119,504
거래대금
301 백만
시가총액
218 억
52주 최고
2,620
52주 최저
1,353
📈 주가 차트 (최근 20일)
세진티에스
067770
120봉
💬 세진티에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,600 | 110 | 4.42% | 2,510 | 2,620 | 2,380 | 119,504 |
| 2026-08-20 | 2,490 | 100 | 4.18% | 2,425 | 2,495 | 2,380 | 32,334 |
| 2026-08-19 | 2,390 | 5 | 0.21% | 2,390 | 2,410 | 2,335 | 99,396 |
| 2026-08-18 | 2,385 | 50 | 2.14% | 2,335 | 2,450 | 2,325 | 78,831 |
| 2026-08-14 | 2,335 | 30 | 1.30% | 2,240 | 2,350 | 2,215 | 30,511 |
| 2026-08-13 | 2,305 | -155 | -6.30% | 2,455 | 2,455 | 2,270 | 47,388 |
| 2026-08-12 | 2,460 | 125 | 5.35% | 2,340 | 2,490 | 2,335 | 77,746 |
| 2026-08-11 | 2,335 | 10 | 0.43% | 2,280 | 2,430 | 2,280 | 140,255 |
| 2026-08-10 | 2,325 | 25 | 1.09% | 2,300 | 2,365 | 2,200 | 82,459 |
| 2026-08-07 | 2,300 | 40 | 1.77% | 2,275 | 2,380 | 2,200 | 188,221 |
| 2026-08-06 | 2,260 | 30 | 1.35% | 2,230 | 2,385 | 2,180 | 151,454 |
| 2026-08-05 | 2,230 | 105 | 4.94% | 2,200 | 2,250 | 2,115 | 85,868 |
| 2026-08-04 | 2,125 | 15 | 0.71% | 2,140 | 2,275 | 2,030 | 167,072 |
| 2026-08-03 | 2,110 | 399 | 23.32% | 2,190 | 2,190 | 1,906 | 542,296 |
| 2026-07-31 | 1,711 | 65 | 3.95% | 1,521 | 1,805 | 1,521 | 50,312 |
| 2026-07-30 | 1,646 | -94 | -5.40% | 1,690 | 1,690 | 1,520 | 63,457 |
| 2026-07-29 | 1,740 | -120 | -6.45% | 1,788 | 1,859 | 1,684 | 9,630 |
| 2026-07-28 | 1,860 | -40 | -2.11% | 1,899 | 1,899 | 1,768 | 11,486 |
| 2026-07-27 | 1,900 | -80 | -4.04% | 1,979 | 1,979 | 1,801 | 47,463 |
| 2026-07-24 | 1,980 | 179 | 9.94% | 1,780 | 2,040 | 1,770 | 108,745 |