세원정공

021820KOSPI

10,470▲ 40 (0.38%)

거래량: 2,838
거래대금: 29,679,790원
시가총액: 1,047억

전일 기준 · 2026-09-23 종가 (T+1 반영)

세원정공 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,470	▲ 0.38%	10,740	10,740	10,370	2,838	29,679,790원
2026-09-22	10,430	— 0.00%	10,560	10,560	10,390	5,287	55,406,990원
2026-09-21	10,430	▼ 2.34%	10,760	10,760	10,430	4,658	49,096,710원
2026-09-18	10,680	— 0.00%	10,820	10,820	10,600	13,110	1억
2026-09-17	10,680	▲ 0.75%	10,540	10,680	10,470	5,351	56,544,205원
2026-09-16	10,600	— 0.00%	10,470	10,710	10,470	4,206	44,419,970원
2026-09-15	10,600	▼ 0.56%	10,670	10,880	10,530	4,501	47,965,360원
2026-09-14	10,660	▲ 0.66%	10,910	10,910	10,440	5,350	56,818,780원
2026-09-11	10,590	▼ 0.09%	10,590	10,680	10,500	5,725	60,554,860원
2026-09-10	10,600	▲ 2.12%	10,300	10,950	10,300	7,022	73,952,600원
2026-09-09	10,380	▼ 0.19%	10,400	10,640	10,260	4,309	44,794,590원
2026-09-08	10,400	▼ 2.16%	10,630	10,700	10,360	6,567	68,683,210원
2026-09-07	10,630	▼ 0.37%	10,740	10,790	10,540	3,642	38,534,440원
2026-09-04	10,670	▲ 0.19%	10,790	10,790	10,490	12,324	1억
2026-09-03	10,650	▲ 0.66%	10,580	10,790	10,400	14,358	1억
2026-09-02	10,580	▲ 4.75%	10,300	11,270	10,110	62,177	6억
2026-09-01	10,100	▲ 1.10%	10,000	10,190	9,930	4,969	49,674,710원
2026-08-31	9,990	▼ 0.89%	10,080	10,080	9,880	12,409	1억
2026-08-28	10,080	▲ 0.20%	10,400	10,400	9,880	11,802	1억
2026-08-27	10,060	▼ 1.85%	10,390	10,400	10,000	9,528	95,972,960원
2026-08-26	10,250	▲ 1.38%	10,210	10,320	10,050	10,217	1억
2026-08-25	10,110	▲ 1.10%	10,380	10,380	9,860	20,534	2억
2026-08-24	10,000	▲ 0.70%	9,960	10,090	9,870	7,301	72,440,445원
2026-08-21	9,930	▼ 2.17%	10,010	10,010	9,830	10,817	1억
2026-08-20	10,150	▼ 0.29%	10,100	10,170	10,030	6,403	64,716,080원
2026-08-19	10,180	▼ 1.07%	10,210	10,290	10,020	27,889	2억
2026-08-18	10,290	▼ 3.11%	11,060	11,060	10,210	17,032	1억
2026-08-14	10,620	▲ 0.28%	10,510	11,120	10,460	17,117	1억
2026-08-13	10,590	▲ 0.67%	10,420	10,620	10,380	17,874	1억
2026-08-12	10,520	▼ 0.66%	11,070	11,070	10,410	10,942	1억

...

세원정공

021820KOSPI

10,470▲ 40 (0.38%)

거래량: 2,838
거래대금: 29,679,790원
시가총액: 1,047억

전일 기준 · 2026-09-23 종가 (T+1 반영)

세원정공 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,470	▲ 0.38%	10,740	10,740	10,370	2,838	29,679,790원
2026-09-22	10,430	— 0.00%	10,560	10,560	10,390	5,287	55,406,990원
2026-09-21	10,430	▼ 2.34%	10,760	10,760	10,430	4,658	49,096,710원
2026-09-18	10,680	— 0.00%	10,820	10,820	10,600	13,110	1억
2026-09-17	10,680	▲ 0.75%	10,540	10,680	10,470	5,351	56,544,205원
2026-09-16	10,600	— 0.00%	10,470	10,710	10,470	4,206	44,419,970원
2026-09-15	10,600	▼ 0.56%	10,670	10,880	10,530	4,501	47,965,360원
2026-09-14	10,660	▲ 0.66%	10,910	10,910	10,440	5,350	56,818,780원
2026-09-11	10,590	▼ 0.09%	10,590	10,680	10,500	5,725	60,554,860원
2026-09-10	10,600	▲ 2.12%	10,300	10,950	10,300	7,022	73,952,600원
2026-09-09	10,380	▼ 0.19%	10,400	10,640	10,260	4,309	44,794,590원
2026-09-08	10,400	▼ 2.16%	10,630	10,700	10,360	6,567	68,683,210원
2026-09-07	10,630	▼ 0.37%	10,740	10,790	10,540	3,642	38,534,440원
2026-09-04	10,670	▲ 0.19%	10,790	10,790	10,490	12,324	1억
2026-09-03	10,650	▲ 0.66%	10,580	10,790	10,400	14,358	1억
2026-09-02	10,580	▲ 4.75%	10,300	11,270	10,110	62,177	6억
2026-09-01	10,100	▲ 1.10%	10,000	10,190	9,930	4,969	49,674,710원
2026-08-31	9,990	▼ 0.89%	10,080	10,080	9,880	12,409	1억
2026-08-28	10,080	▲ 0.20%	10,400	10,400	9,880	11,802	1억
2026-08-27	10,060	▼ 1.85%	10,390	10,400	10,000	9,528	95,972,960원
2026-08-26	10,250	▲ 1.38%	10,210	10,320	10,050	10,217	1억
2026-08-25	10,110	▲ 1.10%	10,380	10,380	9,860	20,534	2억
2026-08-24	10,000	▲ 0.70%	9,960	10,090	9,870	7,301	72,440,445원
2026-08-21	9,930	▼ 2.17%	10,010	10,010	9,830	10,817	1억
2026-08-20	10,150	▼ 0.29%	10,100	10,170	10,030	6,403	64,716,080원
2026-08-19	10,180	▼ 1.07%	10,210	10,290	10,020	27,889	2억
2026-08-18	10,290	▼ 3.11%	11,060	11,060	10,210	17,032	1억
2026-08-14	10,620	▲ 0.28%	10,510	11,120	10,460	17,117	1억
2026-08-13	10,590	▲ 0.67%	10,420	10,620	10,380	17,874	1억
2026-08-12	10,520	▼ 0.66%	11,070	11,070	10,410	10,942	1억

...