서연이화 [200880] KOSPI
12,070 원
전일대비:
▼
330
(-2.66%)
시가
12,350
고가
12,350
저가
11,910
거래량
36,874
거래대금
444 백만
시가총액
3,262 억
52주 최고
18,310
52주 최저
9,390
📈 주가 차트 (최근 20일)
서연이화
200880
120봉
💬 서연이화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 12,070 | -330 | -2.66% | 12,350 | 12,350 | 11,910 | 36,874 |
| 2026-08-20 | 12,400 | 300 | 2.48% | 12,200 | 12,530 | 12,130 | 39,250 |
| 2026-08-19 | 12,100 | -320 | -2.58% | 12,010 | 12,370 | 11,870 | 33,515 |
| 2026-08-18 | 12,420 | -630 | -4.83% | 13,050 | 13,050 | 12,320 | 75,791 |
| 2026-08-14 | 13,050 | 690 | 5.58% | 12,510 | 13,130 | 12,470 | 134,646 |
| 2026-08-13 | 12,360 | -220 | -1.75% | 12,630 | 12,740 | 12,360 | 64,498 |
| 2026-08-12 | 12,580 | -280 | -2.18% | 12,830 | 12,830 | 12,560 | 57,541 |
| 2026-08-11 | 12,860 | 530 | 4.30% | 12,380 | 13,000 | 12,330 | 119,344 |
| 2026-08-10 | 12,330 | 340 | 2.84% | 11,930 | 12,700 | 11,880 | 72,461 |
| 2026-08-07 | 11,990 | -300 | -2.44% | 12,190 | 12,330 | 11,840 | 49,704 |
| 2026-08-06 | 12,290 | 250 | 2.08% | 12,700 | 12,760 | 12,070 | 143,345 |
| 2026-08-05 | 12,040 | 710 | 6.27% | 11,520 | 12,170 | 11,520 | 121,013 |
| 2026-08-04 | 11,330 | 380 | 3.47% | 11,160 | 11,390 | 11,130 | 36,907 |
| 2026-08-03 | 10,950 | 160 | 1.48% | 10,700 | 11,370 | 10,600 | 82,655 |
| 2026-07-31 | 10,790 | 970 | 9.88% | 10,070 | 10,790 | 10,070 | 85,086 |
| 2026-07-30 | 9,820 | -60 | -0.61% | 9,390 | 10,220 | 9,390 | 63,035 |
| 2026-07-29 | 9,880 | -460 | -4.45% | 10,380 | 10,640 | 9,500 | 78,574 |
| 2026-07-28 | 10,340 | -500 | -4.61% | 10,680 | 10,890 | 10,180 | 41,392 |
| 2026-07-27 | 10,840 | -10 | -0.09% | 10,900 | 11,060 | 10,770 | 30,163 |
| 2026-07-24 | 10,850 | -330 | -2.95% | 11,270 | 11,270 | 10,840 | 33,190 |