세중 [039310] KOSDAQ
중견기업부
1,189 원
전일대비:
▼
1
(-0.08%)
시가
1,170
고가
1,189
저가
1,156
거래량
10,520
거래대금
12 백만
시가총액
215 억
52주 최고
2,900
52주 최저
830
📈 주가 차트 (최근 20일)
세중
039310
120봉
💬 세중 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,189 | -1 | -0.08% | 1,170 | 1,189 | 1,156 | 10,520 |
| 2026-10-20 | 1,190 | 3 | 0.25% | 1,192 | 1,204 | 1,148 | 12,583 |
| 2026-10-19 | 1,187 | 5 | 0.42% | 1,187 | 1,203 | 1,139 | 11,109 |
| 2026-10-16 | 1,182 | -13 | -1.09% | 1,173 | 1,205 | 1,156 | 27,863 |
| 2026-10-15 | 1,195 | 11 | 0.93% | 1,165 | 1,195 | 1,132 | 32,195 |
| 2026-10-14 | 1,184 | 11 | 0.94% | 1,172 | 1,200 | 1,141 | 14,213 |
| 2026-10-13 | 1,173 | 35 | 3.08% | 1,138 | 1,191 | 1,122 | 19,119 |
| 2026-10-12 | 1,138 | -55 | -4.61% | 1,189 | 1,203 | 1,071 | 55,025 |
| 2026-10-08 | 1,193 | -6 | -0.50% | 1,168 | 1,199 | 1,168 | 10,434 |
| 2026-10-07 | 1,199 | 7 | 0.59% | 1,165 | 1,234 | 1,150 | 38,497 |
| 2026-10-06 | 1,192 | -18 | -1.49% | 1,182 | 1,210 | 1,180 | 25,195 |
| 2026-10-02 | 1,210 | -1 | -0.08% | 1,199 | 1,245 | 1,199 | 11,527 |
| 2026-10-01 | 1,211 | 24 | 2.02% | 1,177 | 1,211 | 1,150 | 41,670 |
| 2026-09-30 | 1,187 | -7 | -0.59% | 1,184 | 1,193 | 1,162 | 36,289 |
| 2026-09-29 | 1,194 | -45 | -3.63% | 1,348 | 1,348 | 1,135 | 94,734 |
| 2026-09-28 | 1,239 | 0 | 0.00% | 1,239 | 1,320 | 1,233 | 12,363 |
| 2026-09-23 | 1,239 | -17 | -1.35% | 1,243 | 1,257 | 1,239 | 19,541 |
| 2026-09-22 | 1,256 | 15 | 1.21% | 1,249 | 1,304 | 1,240 | 27,429 |
| 2026-09-21 | 1,241 | -42 | -3.27% | 1,302 | 1,302 | 1,237 | 18,053 |
| 2026-09-18 | 1,283 | 33 | 2.64% | 1,255 | 1,310 | 1,255 | 15,089 |