서진시스템

178320KOSDAQ중견기업부

38,300▲ 850 (2.27%)

거래량: 938,531
거래대금: 357억
시가총액: 2조 4,378억

전일 기준 · 2026-08-11 종가 (T+1 반영)

서진시스템 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-05	37,500	▲ 1.90%	38,200	38,700	36,250	596,041	223억
2026-08-04	36,800	▲ 11.01%	34,050	37,600	33,600	973,074	348억
2026-08-03	33,150	▲ 0.45%	32,000	35,250	31,350	672,851	226억
2026-07-31	33,000	▲ 18.28%	30,800	33,500	30,100	1,016,962	327억
2026-07-30	27,900	▼ 5.58%	27,300	30,100	27,300	809,697	229억
2026-07-29	29,550	▼ 10.59%	33,850	34,250	27,700	1,447,555	434억
2026-07-28	33,050	▼ 16.96%	37,550	37,550	31,850	922,018	309억
2026-07-27	39,800	▲ 2.05%	39,800	40,950	38,900	603,864	240억
2026-07-24	39,000	▼ 8.24%	41,200	41,400	38,250	893,439	352억
2026-07-23	42,500	▲ 17.24%	37,200	42,700	36,700	1,208,044	486억
2026-07-22	36,250	▲ 0.14%	37,700	39,500	36,150	656,029	248억
2026-07-21	36,200	▼ 1.09%	35,700	36,600	33,550	1,177,660	412억
2026-07-20	36,600	▼ 6.87%	37,900	38,550	36,050	638,415	235억
2026-07-16	39,300	▼ 6.32%	40,200	42,200	39,000	558,293	223억
2026-07-15	41,950	▲ 11.27%	39,050	42,050	37,200	2,056,791	815억
2026-07-14	37,700	▼ 3.95%	39,300	39,900	36,000	1,254,161	470억
2026-07-13	39,250	▼ 17.11%	47,550	47,800	38,650	1,884,699	811억
2026-07-10	47,350	▲ 13.55%	42,900	49,500	42,700	1,133,176	532억
2026-07-09	41,700	▼ 4.36%	43,700	44,800	40,300	1,150,465	485억
2026-07-08	43,600	▼ 4.70%	45,750	49,000	42,400	1,319,089	587억
2026-07-07	45,750	▼ 2.56%	47,000	48,350	44,600	842,662	387억
2026-07-06	46,950	▼ 7.76%	50,900	51,100	44,900	1,392,575	649억
2026-07-03	50,900	▼ 1.74%	51,900	53,000	48,450	920,406	461억
2026-07-02	51,800	▼ 8.16%	55,200	57,200	51,300	1,759,959	984억
2026-07-01	56,400	▲ 7.43%	54,000	57,800	54,000	1,575,561	885억
2026-06-30	52,500	▼ 0.57%	52,900	54,200	49,900	1,296,982	673억
2026-06-29	52,800	▲ 8.09%	48,750	52,900	48,050	1,414,852	724억
2026-06-26	48,850	▼ 8.00%	52,300	53,600	48,100	1,300,389	648억
2026-06-25	53,100	▼ 4.32%	56,000	56,200	50,100	1,869,410	987억
2026-06-24	55,500	▼ 2.12%	56,700	57,800	52,600	1,652,451	907억

...

서진시스템

178320KOSDAQ중견기업부

38,300▲ 850 (2.27%)

거래량: 938,531
거래대금: 357억
시가총액: 2조 4,378억

전일 기준 · 2026-08-11 종가 (T+1 반영)

서진시스템 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-05	37,500	▲ 1.90%	38,200	38,700	36,250	596,041	223억
2026-08-04	36,800	▲ 11.01%	34,050	37,600	33,600	973,074	348억
2026-08-03	33,150	▲ 0.45%	32,000	35,250	31,350	672,851	226억
2026-07-31	33,000	▲ 18.28%	30,800	33,500	30,100	1,016,962	327억
2026-07-30	27,900	▼ 5.58%	27,300	30,100	27,300	809,697	229억
2026-07-29	29,550	▼ 10.59%	33,850	34,250	27,700	1,447,555	434억
2026-07-28	33,050	▼ 16.96%	37,550	37,550	31,850	922,018	309억
2026-07-27	39,800	▲ 2.05%	39,800	40,950	38,900	603,864	240억
2026-07-24	39,000	▼ 8.24%	41,200	41,400	38,250	893,439	352억
2026-07-23	42,500	▲ 17.24%	37,200	42,700	36,700	1,208,044	486억
2026-07-22	36,250	▲ 0.14%	37,700	39,500	36,150	656,029	248억
2026-07-21	36,200	▼ 1.09%	35,700	36,600	33,550	1,177,660	412억
2026-07-20	36,600	▼ 6.87%	37,900	38,550	36,050	638,415	235억
2026-07-16	39,300	▼ 6.32%	40,200	42,200	39,000	558,293	223억
2026-07-15	41,950	▲ 11.27%	39,050	42,050	37,200	2,056,791	815억
2026-07-14	37,700	▼ 3.95%	39,300	39,900	36,000	1,254,161	470억
2026-07-13	39,250	▼ 17.11%	47,550	47,800	38,650	1,884,699	811억
2026-07-10	47,350	▲ 13.55%	42,900	49,500	42,700	1,133,176	532억
2026-07-09	41,700	▼ 4.36%	43,700	44,800	40,300	1,150,465	485억
2026-07-08	43,600	▼ 4.70%	45,750	49,000	42,400	1,319,089	587억
2026-07-07	45,750	▼ 2.56%	47,000	48,350	44,600	842,662	387억
2026-07-06	46,950	▼ 7.76%	50,900	51,100	44,900	1,392,575	649억
2026-07-03	50,900	▼ 1.74%	51,900	53,000	48,450	920,406	461억
2026-07-02	51,800	▼ 8.16%	55,200	57,200	51,300	1,759,959	984억
2026-07-01	56,400	▲ 7.43%	54,000	57,800	54,000	1,575,561	885억
2026-06-30	52,500	▼ 0.57%	52,900	54,200	49,900	1,296,982	673억
2026-06-29	52,800	▲ 8.09%	48,750	52,900	48,050	1,414,852	724억
2026-06-26	48,850	▼ 8.00%	52,300	53,600	48,100	1,300,389	648억
2026-06-25	53,100	▼ 4.32%	56,000	56,200	50,100	1,869,410	987억
2026-06-24	55,500	▼ 2.12%	56,700	57,800	52,600	1,652,451	907억

...