세이브존I&C [067830] KOSPI
2,440 원
전일대비:
▲
45
(1.88%)
시가
2,375
고가
2,440
저가
2,350
거래량
22,305
거래대금
53 백만
시가총액
1,001 억
52주 최고
4,135
52주 최저
2,050
📈 주가 차트 (최근 20일)
세이브존I&C
067830
120봉
💬 세이브존I&C 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,440 | 45 | 1.88% | 2,375 | 2,440 | 2,350 | 22,305 |
| 2026-08-21 | 2,395 | -15 | -0.62% | 2,390 | 2,400 | 2,310 | 79,088 |
| 2026-08-20 | 2,410 | -25 | -1.03% | 2,430 | 2,460 | 2,365 | 71,682 |
| 2026-08-19 | 2,435 | -75 | -2.99% | 2,490 | 2,490 | 2,375 | 91,693 |
| 2026-08-18 | 2,510 | 15 | 0.60% | 2,495 | 2,525 | 2,455 | 42,392 |
| 2026-08-14 | 2,495 | 90 | 3.74% | 2,385 | 2,495 | 2,385 | 63,226 |
| 2026-08-13 | 2,405 | 40 | 1.69% | 2,395 | 2,475 | 2,365 | 77,332 |
| 2026-08-12 | 2,365 | 20 | 0.85% | 2,345 | 2,400 | 2,345 | 56,575 |
| 2026-08-11 | 2,345 | 40 | 1.74% | 2,290 | 2,345 | 2,285 | 20,473 |
| 2026-08-10 | 2,305 | 40 | 1.77% | 2,265 | 2,310 | 2,255 | 12,431 |
| 2026-08-07 | 2,265 | 0 | 0.00% | 2,260 | 2,270 | 2,230 | 47,132 |
| 2026-08-06 | 2,265 | -35 | -1.52% | 2,305 | 2,305 | 2,225 | 42,745 |
| 2026-08-05 | 2,300 | 5 | 0.22% | 2,295 | 2,320 | 2,270 | 96,930 |
| 2026-08-04 | 2,295 | 35 | 1.55% | 2,235 | 2,295 | 2,235 | 20,441 |
| 2026-08-03 | 2,260 | 20 | 0.89% | 2,195 | 2,320 | 2,190 | 18,849 |
| 2026-07-31 | 2,240 | 40 | 1.82% | 2,250 | 2,310 | 2,180 | 20,809 |
| 2026-07-30 | 2,200 | 110 | 5.26% | 2,050 | 2,205 | 2,050 | 67,812 |
| 2026-07-29 | 2,090 | -95 | -4.35% | 2,200 | 2,200 | 2,065 | 97,945 |
| 2026-07-28 | 2,185 | -40 | -1.80% | 2,215 | 2,220 | 2,130 | 55,528 |
| 2026-07-27 | 2,225 | -55 | -2.41% | 2,300 | 2,315 | 2,225 | 38,279 |