세기상사 [002420] KOSPI
5,790 원
전일대비:
▲
80
(1.40%)
시가
5,900
고가
5,940
저가
5,700
거래량
10,575
거래대금
61 백만
시가총액
346 억
52주 최고
8,460
52주 최저
4,375
📈 주가 차트 (최근 20일)
세기상사
002420
120봉
💬 세기상사 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,790 | 80 | 1.40% | 5,900 | 5,940 | 5,700 | 10,575 |
| 2026-08-20 | 5,710 | 10 | 0.18% | 5,720 | 5,720 | 5,640 | 8,574 |
| 2026-08-19 | 5,700 | -20 | -0.35% | 5,740 | 5,790 | 5,590 | 9,936 |
| 2026-08-18 | 5,720 | -130 | -2.22% | 5,880 | 5,880 | 5,720 | 9,270 |
| 2026-08-14 | 5,850 | -50 | -0.85% | 5,880 | 5,990 | 5,830 | 6,128 |
| 2026-08-13 | 5,900 | 120 | 2.08% | 5,780 | 6,180 | 5,780 | 24,663 |
| 2026-08-12 | 5,780 | -230 | -3.83% | 6,200 | 6,200 | 5,740 | 25,527 |
| 2026-08-11 | 6,010 | -110 | -1.80% | 6,450 | 6,490 | 5,940 | 28,146 |
| 2026-08-10 | 6,120 | 500 | 8.90% | 5,570 | 6,200 | 5,520 | 36,672 |
| 2026-08-07 | 5,620 | -140 | -2.43% | 5,610 | 5,740 | 5,310 | 37,276 |
| 2026-08-06 | 5,760 | 0 | 0.00% | 5,970 | 5,980 | 5,410 | 16,934 |
| 2026-08-05 | 5,760 | 190 | 3.41% | 5,730 | 5,790 | 5,520 | 20,297 |
| 2026-08-04 | 5,570 | 280 | 5.29% | 5,280 | 6,500 | 5,260 | 71,029 |
| 2026-08-03 | 5,290 | -60 | -1.12% | 5,140 | 5,390 | 5,140 | 8,868 |
| 2026-07-31 | 5,350 | 0 | 0.00% | 5,400 | 5,500 | 5,300 | 11,995 |
| 2026-07-30 | 5,350 | 100 | 1.90% | 4,995 | 5,410 | 4,995 | 3,979 |
| 2026-07-29 | 5,250 | 20 | 0.38% | 5,280 | 5,420 | 5,150 | 9,982 |
| 2026-07-28 | 5,230 | 60 | 1.16% | 5,170 | 5,490 | 5,110 | 11,521 |
| 2026-07-27 | 5,170 | 20 | 0.39% | 5,140 | 5,180 | 5,040 | 11,630 |
| 2026-07-24 | 5,150 | -100 | -1.90% | 5,200 | 5,240 | 5,020 | 4,100 |