세아제강 [306200] KOSPI
138,500 원
전일대비:
▼
1,400
(-1.00%)
시가
141,300
고가
141,400
저가
136,000
거래량
4,650
거래대금
641 백만
시가총액
3,928 억
52주 최고
189,000
52주 최저
112,000
📈 주가 차트 (최근 20일)
세아제강
306200
120봉
💬 세아제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 138,500 | -1,400 | -1.00% | 141,300 | 141,400 | 136,000 | 4,650 |
| 2026-08-20 | 139,900 | 4,300 | 3.17% | 137,000 | 142,100 | 136,800 | 12,236 |
| 2026-08-19 | 135,600 | 600 | 0.44% | 134,900 | 137,200 | 131,500 | 4,521 |
| 2026-08-18 | 135,000 | 2,200 | 1.66% | 136,500 | 138,900 | 132,400 | 11,523 |
| 2026-08-14 | 132,800 | -300 | -0.23% | 134,400 | 135,800 | 130,000 | 5,994 |
| 2026-08-13 | 133,100 | -1,100 | -0.82% | 135,000 | 137,500 | 132,100 | 3,076 |
| 2026-08-12 | 134,200 | -4,100 | -2.96% | 138,300 | 140,000 | 132,000 | 5,065 |
| 2026-08-11 | 138,300 | 2,000 | 1.47% | 136,300 | 141,200 | 135,100 | 10,253 |
| 2026-08-10 | 136,300 | 4,300 | 3.26% | 130,800 | 137,600 | 129,700 | 7,286 |
| 2026-08-07 | 132,000 | 1,400 | 1.07% | 130,700 | 133,600 | 128,800 | 4,550 |
| 2026-08-06 | 130,600 | 1,400 | 1.08% | 129,500 | 130,600 | 125,900 | 6,725 |
| 2026-08-05 | 129,200 | 2,700 | 2.13% | 126,500 | 129,800 | 124,000 | 8,173 |
| 2026-08-04 | 126,500 | -3,600 | -2.77% | 126,300 | 128,900 | 124,400 | 12,196 |
| 2026-08-03 | 130,100 | 3,700 | 2.93% | 127,400 | 130,900 | 125,100 | 9,033 |
| 2026-07-31 | 126,400 | 2,500 | 2.02% | 125,800 | 128,000 | 120,800 | 6,237 |
| 2026-07-30 | 123,900 | 2,800 | 2.31% | 118,400 | 127,600 | 118,400 | 7,693 |
| 2026-07-29 | 121,100 | -7,000 | -5.46% | 129,000 | 131,700 | 118,400 | 8,949 |
| 2026-07-28 | 128,100 | -7,300 | -5.39% | 132,100 | 132,100 | 126,100 | 6,068 |
| 2026-07-27 | 135,400 | 800 | 0.59% | 136,400 | 139,200 | 133,100 | 9,103 |
| 2026-07-24 | 134,600 | 500 | 0.37% | 133,800 | 139,200 | 130,700 | 13,946 |