세아베스틸지주 [001430] KOSPI
39,350 원
전일대비:
▼
1,750
(-4.26%)
시가
40,650
고가
40,700
저가
38,450
거래량
100,825
거래대금
3,953 백만
시가총액
14,112 억
52주 최고
92,500
52주 최저
23,050
📈 주가 차트 (최근 20일)
세아베스틸지주
001430
120봉
💬 세아베스틸지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 39,350 | -1,750 | -4.26% | 40,650 | 40,700 | 38,450 | 100,825 |
| 2026-08-20 | 41,100 | -1,600 | -3.75% | 42,700 | 44,100 | 41,100 | 124,377 |
| 2026-08-19 | 42,700 | -400 | -0.93% | 41,650 | 43,200 | 41,350 | 95,310 |
| 2026-08-18 | 43,100 | -1,900 | -4.22% | 44,900 | 46,250 | 42,700 | 157,297 |
| 2026-08-14 | 45,000 | 1,450 | 3.33% | 43,000 | 46,000 | 42,650 | 222,455 |
| 2026-08-13 | 43,550 | 2,750 | 6.74% | 42,250 | 44,250 | 41,300 | 275,335 |
| 2026-08-12 | 40,800 | -500 | -1.21% | 40,900 | 41,550 | 39,600 | 119,015 |
| 2026-08-11 | 41,300 | -1,750 | -4.07% | 43,100 | 43,250 | 41,200 | 172,627 |
| 2026-08-10 | 43,050 | 1,450 | 3.49% | 43,050 | 43,300 | 41,600 | 184,891 |
| 2026-08-07 | 41,600 | 1,550 | 3.87% | 40,200 | 42,550 | 40,200 | 214,425 |
| 2026-08-06 | 40,050 | -750 | -1.84% | 40,200 | 41,000 | 38,850 | 101,968 |
| 2026-08-05 | 40,800 | 2,950 | 7.79% | 37,850 | 41,250 | 37,750 | 189,406 |
| 2026-08-04 | 37,850 | 2,750 | 7.83% | 34,850 | 39,400 | 34,850 | 217,929 |
| 2026-08-03 | 35,100 | 1,800 | 5.41% | 32,650 | 35,500 | 32,000 | 129,227 |
| 2026-07-31 | 33,300 | 1,400 | 4.39% | 32,700 | 33,750 | 31,700 | 125,348 |
| 2026-07-30 | 31,900 | 850 | 2.74% | 28,800 | 33,500 | 28,800 | 228,455 |
| 2026-07-29 | 31,050 | -2,850 | -8.41% | 33,900 | 34,350 | 29,950 | 199,204 |
| 2026-07-28 | 33,900 | -2,300 | -6.35% | 35,250 | 35,400 | 33,300 | 83,915 |
| 2026-07-27 | 36,200 | 1,100 | 3.13% | 35,800 | 37,300 | 34,550 | 136,191 |
| 2026-07-24 | 35,100 | -1,550 | -4.23% | 35,600 | 36,800 | 34,750 | 82,368 |