세아제강 [306200] KOSPI
134,800 원
전일대비:
▼
6,200
(-4.40%)
시가
136,000
고가
140,900
저가
130,800
거래량
9,921
거래대금
1,344 백만
시가총액
3,823 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 134,800 | -6,200 | -4.40% | 136,000 | 140,900 | 130,800 | 9,921 |
| 2026-10-14 | 141,000 | -300 | -0.21% | 148,500 | 149,700 | 139,900 | 9,583 |
| 2026-10-13 | 141,300 | -2,200 | -1.53% | 138,800 | 143,400 | 137,800 | 5,796 |
| 2026-10-12 | 143,500 | -1,700 | -1.17% | 143,800 | 146,500 | 142,800 | 8,844 |
| 2026-10-08 | 145,200 | -3,300 | -2.22% | 147,700 | 148,000 | 143,700 | 9,746 |
| 2026-10-07 | 148,500 | -6,600 | -4.26% | 153,300 | 155,900 | 148,500 | 6,474 |
| 2026-10-06 | 155,100 | 500 | 0.32% | 155,400 | 158,300 | 154,300 | 11,134 |
| 2026-10-02 | 154,600 | 6,300 | 4.25% | 147,400 | 156,000 | 146,400 | 21,079 |
| 2026-10-01 | 148,300 | -4,900 | -3.20% | 168,400 | 168,800 | 147,800 | 55,967 |
| 2026-09-30 | 153,200 | 7,000 | 4.79% | 157,000 | 158,100 | 150,400 | 41,518 |
| 2026-09-29 | 146,200 | -1,300 | -0.88% | 145,200 | 146,900 | 142,400 | 7,532 |
| 2026-09-28 | 147,500 | 9,300 | 6.73% | 139,300 | 147,500 | 137,600 | 9,598 |
| 2026-09-23 | 138,200 | -4,500 | -3.15% | 143,900 | 145,400 | 136,200 | 7,856 |
| 2026-09-22 | 142,700 | -2,500 | -1.72% | 145,200 | 146,900 | 141,600 | 4,919 |
| 2026-09-21 | 145,200 | -4,400 | -2.94% | 150,500 | 150,500 | 145,000 | 3,142 |
| 2026-09-18 | 149,600 | 2,200 | 1.49% | 146,200 | 150,300 | 146,200 | 6,733 |
| 2026-09-17 | 147,400 | 2,100 | 1.45% | 145,900 | 147,600 | 144,200 | 4,692 |
| 2026-09-16 | 145,300 | -1,600 | -1.09% | 146,900 | 149,300 | 141,000 | 14,204 |
| 2026-09-15 | 146,900 | -4,500 | -2.97% | 149,900 | 151,900 | 145,200 | 6,255 |
| 2026-09-14 | 151,400 | 800 | 0.53% | 148,700 | 153,000 | 148,700 | 11,461 |