세아메카닉스 [396300] KOSDAQ
우량기업부
4,430 원
전일대비:
▲
110
(2.55%)
시가
4,415
고가
4,455
저가
4,045
거래량
491,695
거래대금
2,102 백만
시가총액
1,173 억
52주 최고
7,340
52주 최저
2,270
📈 주가 차트 (최근 20일)
세아메카닉스
396300
120봉
💬 세아메카닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,430 | 110 | 2.55% | 4,415 | 4,455 | 4,045 | 491,695 |
| 2026-08-24 | 4,320 | 0 | 0.00% | 4,335 | 4,600 | 4,300 | 690,401 |
| 2026-08-21 | 4,320 | -245 | -5.37% | 4,500 | 4,500 | 4,245 | 612,131 |
| 2026-08-20 | 4,565 | -230 | -4.80% | 4,795 | 4,835 | 4,530 | 1,083,887 |
| 2026-08-19 | 4,795 | 60 | 1.27% | 4,500 | 5,250 | 4,440 | 4,649,878 |
| 2026-08-18 | 4,735 | -90 | -1.87% | 4,850 | 5,330 | 4,670 | 3,636,065 |
| 2026-08-14 | 4,825 | 660 | 15.85% | 4,180 | 5,200 | 4,180 | 11,743,716 |
| 2026-08-13 | 4,165 | -85 | -2.00% | 4,290 | 4,330 | 4,155 | 511,736 |
| 2026-08-12 | 4,250 | 30 | 0.71% | 4,220 | 4,390 | 4,150 | 692,871 |
| 2026-08-11 | 4,220 | 35 | 0.84% | 4,215 | 4,280 | 4,095 | 582,497 |
| 2026-08-10 | 4,185 | 130 | 3.21% | 4,095 | 4,215 | 4,040 | 463,863 |
| 2026-08-07 | 4,055 | -45 | -1.10% | 4,165 | 4,240 | 4,020 | 500,061 |
| 2026-08-06 | 4,100 | -215 | -4.98% | 4,350 | 4,435 | 3,995 | 971,268 |
| 2026-08-05 | 4,315 | 195 | 4.73% | 4,145 | 4,460 | 4,095 | 2,641,159 |
| 2026-08-04 | 4,120 | 20 | 0.49% | 4,100 | 4,240 | 4,080 | 1,355,275 |
| 2026-08-03 | 4,100 | 155 | 3.93% | 4,050 | 4,275 | 3,980 | 3,694,061 |
| 2026-07-31 | 3,945 | 240 | 6.48% | 3,785 | 4,050 | 3,700 | 2,526,849 |
| 2026-07-30 | 3,705 | -85 | -2.24% | 3,800 | 4,100 | 3,530 | 5,316,967 |
| 2026-07-29 | 3,790 | -25 | -0.66% | 4,185 | 4,315 | 3,670 | 6,493,962 |
| 2026-07-28 | 3,815 | 320 | 9.16% | 3,385 | 4,340 | 3,295 | 13,555,890 |