서울식품 [004410] KOSPI
1,181 원
전일대비:
▼
4
(-0.34%)
시가
1,175
고가
1,195
저가
1,151
거래량
187,785
거래대금
221 백만
시가총액
466 억
52주 최고
1,615
52주 최저
0
📈 주가 차트 (최근 20일)
서울식품
004410
120봉
💬 서울식품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,181 | -4 | -0.34% | 1,175 | 1,195 | 1,151 | 187,785 |
| 2026-08-20 | 1,185 | 12 | 1.02% | 1,175 | 1,194 | 1,152 | 212,625 |
| 2026-08-19 | 1,173 | 4 | 0.34% | 1,161 | 1,182 | 1,120 | 209,302 |
| 2026-08-18 | 1,169 | 18 | 1.56% | 1,151 | 1,195 | 1,125 | 364,198 |
| 2026-08-14 | 1,151 | 29 | 2.58% | 1,139 | 1,174 | 1,122 | 271,662 |
| 2026-08-13 | 1,122 | -14 | -1.23% | 1,135 | 1,172 | 1,105 | 231,703 |
| 2026-08-12 | 1,136 | 0 | 0.00% | 1,165 | 1,165 | 1,112 | 187,650 |
| 2026-08-11 | 1,136 | 43 | 3.93% | 1,090 | 1,140 | 1,080 | 171,454 |
| 2026-08-10 | 1,093 | 21 | 1.96% | 1,071 | 1,093 | 1,053 | 213,104 |
| 2026-08-07 | 1,072 | 7 | 0.66% | 1,062 | 1,093 | 1,050 | 222,235 |
| 2026-08-06 | 1,065 | 7 | 0.66% | 1,058 | 1,067 | 1,045 | 113,791 |
| 2026-08-05 | 1,058 | 6 | 0.57% | 1,052 | 1,064 | 1,030 | 131,854 |
| 2026-08-04 | 1,052 | 16 | 1.54% | 1,036 | 1,058 | 1,035 | 107,302 |
| 2026-08-03 | 1,036 | 22 | 2.17% | 1,014 | 1,061 | 985 | 278,567 |
| 2026-07-31 | 1,014 | 60 | 6.29% | 950 | 1,015 | 948 | 291,284 |
| 2026-07-30 | 954 | 3 | 0.32% | 951 | 984 | 944 | 305,045 |
| 2026-07-29 | 951 | -23 | -2.36% | 976 | 989 | 934 | 247,125 |
| 2026-07-28 | 974 | -20 | -2.01% | 996 | 996 | 963 | 288,185 |
| 2026-07-27 | 994 | -2 | -0.20% | 996 | 1,006 | 983 | 214,142 |
| 2026-07-24 | 996 | -22 | -2.16% | 1,017 | 1,198 | 992 | 3,002,813 |