서울반도체 [046890] KOSDAQ
중견기업부
9,350 원
전일대비:
▼
580
(-5.84%)
시가
9,750
고가
9,880
저가
9,350
거래량
153,356
거래대금
1,451 백만
시가총액
5,452 억
52주 최고
18,960
52주 최저
5,730
📈 주가 차트 (최근 20일)
서울반도체
046890
120봉
💬 서울반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,350 | -580 | -5.84% | 9,750 | 9,880 | 9,350 | 153,356 |
| 2026-08-20 | 9,930 | 400 | 4.20% | 9,780 | 10,020 | 9,680 | 205,970 |
| 2026-08-19 | 9,530 | -390 | -3.93% | 9,500 | 9,830 | 9,410 | 158,047 |
| 2026-08-18 | 9,920 | -350 | -3.41% | 10,280 | 10,450 | 9,840 | 322,710 |
| 2026-08-14 | 10,270 | -200 | -1.91% | 10,620 | 10,620 | 10,120 | 294,053 |
| 2026-08-13 | 10,470 | 320 | 3.15% | 10,330 | 10,500 | 10,100 | 451,124 |
| 2026-08-12 | 10,150 | 340 | 3.47% | 10,470 | 10,470 | 9,950 | 627,089 |
| 2026-08-11 | 9,810 | 170 | 1.76% | 9,440 | 9,960 | 9,430 | 313,122 |
| 2026-08-10 | 9,640 | 690 | 7.71% | 9,130 | 9,660 | 9,130 | 331,445 |
| 2026-08-07 | 8,950 | -30 | -0.33% | 9,100 | 9,180 | 8,710 | 233,462 |
| 2026-08-06 | 8,980 | -380 | -4.06% | 9,110 | 9,200 | 8,820 | 225,194 |
| 2026-08-05 | 9,360 | 590 | 6.73% | 10,100 | 10,160 | 9,230 | 857,855 |
| 2026-08-04 | 8,770 | 330 | 3.91% | 8,510 | 8,780 | 8,320 | 245,969 |
| 2026-08-03 | 8,440 | -70 | -0.82% | 8,300 | 8,730 | 8,170 | 265,035 |
| 2026-07-31 | 8,510 | 1,110 | 15.00% | 8,030 | 8,630 | 7,770 | 490,769 |
| 2026-07-30 | 7,400 | 20 | 0.27% | 7,040 | 7,640 | 7,040 | 398,613 |
| 2026-07-29 | 7,380 | -720 | -8.89% | 8,060 | 8,230 | 7,070 | 453,717 |
| 2026-07-28 | 8,100 | -780 | -8.78% | 8,500 | 8,550 | 8,080 | 217,283 |
| 2026-07-27 | 8,880 | 120 | 1.37% | 8,990 | 9,040 | 8,750 | 199,391 |
| 2026-07-24 | 8,760 | -440 | -4.78% | 9,000 | 9,050 | 8,710 | 171,622 |