세아제강지주 [003030] KOSPI
100,300 원
전일대비:
▼
1,200
(-1.18%)
시가
100,200
고가
102,000
저가
97,100
거래량
13,370
거래대금
1,323 백만
시가총액
4,154 억
52주 최고
260,000
52주 최저
94,200
📈 주가 차트 (최근 20일)
세아제강지주
003030
120봉
💬 세아제강지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 100,300 | -1,200 | -1.18% | 100,200 | 102,000 | 97,100 | 13,370 |
| 2026-08-20 | 101,500 | 3,100 | 3.15% | 99,800 | 105,500 | 98,600 | 20,034 |
| 2026-08-19 | 98,400 | -1,200 | -1.20% | 97,500 | 100,400 | 94,200 | 42,153 |
| 2026-08-18 | 99,600 | -8,400 | -7.78% | 103,000 | 103,000 | 99,200 | 36,637 |
| 2026-08-14 | 108,000 | -400 | -0.37% | 109,100 | 114,000 | 106,700 | 25,225 |
| 2026-08-13 | 108,400 | 1,200 | 1.12% | 107,200 | 110,700 | 107,200 | 31,638 |
| 2026-08-12 | 107,200 | -5,800 | -5.13% | 111,800 | 113,400 | 107,200 | 20,128 |
| 2026-08-11 | 113,000 | -1,100 | -0.96% | 114,600 | 117,200 | 111,000 | 22,055 |
| 2026-08-10 | 114,100 | -400 | -0.35% | 115,400 | 117,200 | 112,300 | 19,303 |
| 2026-08-07 | 114,500 | 1,600 | 1.42% | 112,800 | 118,800 | 108,200 | 48,876 |
| 2026-08-06 | 112,900 | 5,400 | 5.02% | 107,500 | 112,900 | 105,400 | 30,555 |
| 2026-08-05 | 107,500 | 800 | 0.75% | 107,800 | 110,100 | 106,200 | 15,310 |
| 2026-08-04 | 106,700 | 1,200 | 1.14% | 105,500 | 110,800 | 103,900 | 27,236 |
| 2026-08-03 | 105,500 | 900 | 0.86% | 102,000 | 109,700 | 101,700 | 26,493 |
| 2026-07-31 | 104,600 | 400 | 0.38% | 104,300 | 107,500 | 100,900 | 22,221 |
| 2026-07-30 | 104,200 | 4,800 | 4.83% | 96,100 | 112,000 | 96,100 | 55,937 |
| 2026-07-29 | 99,400 | -4,200 | -4.05% | 103,600 | 109,900 | 97,000 | 54,909 |
| 2026-07-28 | 103,600 | -4,300 | -3.99% | 103,100 | 106,100 | 101,400 | 19,119 |
| 2026-07-27 | 107,900 | -2,800 | -2.53% | 112,000 | 112,400 | 107,100 | 19,613 |
| 2026-07-24 | 110,700 | -1,300 | -1.16% | 110,200 | 115,900 | 107,200 | 26,211 |