세진중공업 [075580] KOSPI
8,710 원
전일대비:
▲
150
(1.75%)
시가
8,510
고가
8,900
저가
8,510
거래량
109,167
거래대금
955 백만
시가총액
4,952 억
52주 최고
25,350
52주 최저
8,120
📈 주가 차트 (최근 20일)
세진중공업
075580
120봉
💬 세진중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,710 | 150 | 1.75% | 8,510 | 8,900 | 8,510 | 109,167 |
| 2026-10-13 | 8,560 | -80 | -0.93% | 8,350 | 8,630 | 8,120 | 217,586 |
| 2026-10-12 | 8,640 | -660 | -7.10% | 9,110 | 9,130 | 8,600 | 150,755 |
| 2026-10-08 | 9,300 | -510 | -5.20% | 9,850 | 9,850 | 9,290 | 139,267 |
| 2026-10-07 | 9,810 | -200 | -2.00% | 10,030 | 10,060 | 9,810 | 87,708 |
| 2026-10-06 | 10,010 | -10 | -0.10% | 10,050 | 10,080 | 9,930 | 124,833 |
| 2026-10-02 | 10,020 | 50 | 0.50% | 9,980 | 10,060 | 9,910 | 111,307 |
| 2026-10-01 | 9,970 | 270 | 2.78% | 9,750 | 9,970 | 9,610 | 88,844 |
| 2026-09-30 | 9,700 | 100 | 1.04% | 9,690 | 9,940 | 9,660 | 96,498 |
| 2026-09-29 | 9,600 | -390 | -3.90% | 9,930 | 9,990 | 9,420 | 369,677 |
| 2026-09-28 | 9,990 | 30 | 0.30% | 10,060 | 10,130 | 9,910 | 49,269 |
| 2026-09-23 | 9,960 | -100 | -0.99% | 10,110 | 10,150 | 9,950 | 110,652 |
| 2026-09-22 | 10,060 | -100 | -0.98% | 10,280 | 10,280 | 10,060 | 83,966 |
| 2026-09-21 | 10,160 | -200 | -1.93% | 10,370 | 10,450 | 10,140 | 64,430 |
| 2026-09-18 | 10,360 | -30 | -0.29% | 10,470 | 10,520 | 10,310 | 55,154 |
| 2026-09-17 | 10,390 | 390 | 3.90% | 10,080 | 10,550 | 10,050 | 120,686 |
| 2026-09-16 | 10,000 | -110 | -1.09% | 10,010 | 10,100 | 9,970 | 56,887 |
| 2026-09-15 | 10,110 | -290 | -2.79% | 10,290 | 10,400 | 9,980 | 132,760 |
| 2026-09-14 | 10,400 | 10 | 0.10% | 10,380 | 10,590 | 10,260 | 111,181 |
| 2026-09-11 | 10,390 | 10 | 0.10% | 10,100 | 10,580 | 10,100 | 90,524 |