시장 데이터를 불러오는 중
전체 종목
세미티에스 과거 주가
0017J0.KQ · KOSDAQ
주요 제품·사업: 클린컨베이어시스템, 질소퍼지시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0017J0.KQ · KOSDAQ
주요 제품·사업: 클린컨베이어시스템, 질소퍼지시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,415 | ₩3,565 | ₩3,305 | ₩3,395 | -0.59% | 114.2만 |
| 2026.10.07 | ₩3,395 | ₩3,477 | ₩3,220 | ₩3,370 | -0.74% | 119.8만 |
| 2026.10.06 | ₩3,350 | ₩3,600 | ₩3,225 | ₩3,300 | -1.49% | 245.1만 |
| 2026.10.02 | ₩3,160 | ₩3,385 | ₩2,980 | ₩3,235 | +2.37% | 299만 |
| 2026.10.01 | ₩2,535 | ₩3,140 | ₩2,505 | ₩3,110 | +22.68% | 479만 |
| 2026.09.30 | ₩2,525 | ₩2,610 | ₩2,515 | ₩2,530 | +0.20% | 20.9만 |
| 2026.09.29 | ₩2,555 | ₩2,585 | ₩2,475 | ₩2,510 | -1.76% | 21.3만 |
| 2026.09.28 | ₩2,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,480 |
| ₩2,555 |
| +1.59% |
| 21.8만 |
| 2026.09.23 | ₩2,575 | ₩2,575 | ₩2,500 | ₩2,515 | -2.33% | 14.5만 |
|---|
| 2026.09.22 | ₩2,560 | ₩2,675 | ₩2,515 | ₩2,520 | -1.56% | 26.8만 |
|---|
| 2026.09.21 | ₩2,585 | ₩2,610 | ₩2,515 | ₩2,530 | -2.13% | 24만 |
|---|
| 2026.09.18 | ₩2,635 | ₩2,700 | ₩2,575 | ₩2,580 | -2.09% | 15.7만 |
|---|
| 2026.09.17 | ₩2,585 | ₩2,635 | ₩2,570 | ₩2,580 | -0.19% | 9.9만 |
|---|
| 2026.09.16 | ₩2,545 | ₩2,610 | ₩2,530 | ₩2,575 | +1.18% | 11.5만 |
|---|
| 2026.09.15 | ₩2,570 | ₩2,665 | ₩2,500 | ₩2,570 | 0.00% | 20.5만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,640 | ₩2,545 | ₩2,575 | -2.46% | 21.3만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,780 | ₩2,540 | ₩2,665 | +2.50% | 37.2만 |
|---|
| 2026.09.10 | ₩2,590 | ₩2,625 | ₩2,505 | ₩2,610 | +0.77% | 17.1만 |
|---|
| 2026.09.09 | ₩2,590 | ₩2,695 | ₩2,585 | ₩2,605 | +0.58% | 15.6만 |
|---|
| 2026.09.08 | ₩2,580 | ₩2,760 | ₩2,545 | ₩2,590 | +0.39% | 56.6만 |
|---|
| 2026.09.07 | ₩2,585 | ₩2,670 | ₩2,545 | ₩2,555 | -1.16% | 22.8만 |
|---|
| 2026.09.04 | ₩2,550 | ₩2,610 | ₩2,515 | ₩2,545 | -0.20% | 16.2만 |
|---|
| 2026.09.03 | ₩2,710 | ₩2,730 | ₩2,500 | ₩2,540 | -6.27% | 24.8만 |
|---|
| 2026.09.02 | ₩2,645 | ₩2,730 | ₩2,585 | ₩2,650 | +0.19% | 12.9만 |
|---|
| 2026.09.01 | ₩2,700 | ₩2,795 | ₩2,665 | ₩2,695 | -0.19% | 15.8만 |
|---|
| 2026.08.31 | ₩2,600 | ₩2,810 | ₩2,520 | ₩2,705 | +4.04% | 33.2만 |
|---|
| 2026.08.28 | ₩2,665 | ₩2,725 | ₩2,605 | ₩2,675 | +0.38% | 14.5만 |
|---|
| 2026.08.27 | ₩2,650 | ₩2,740 | ₩2,615 | ₩2,665 | +0.57% | 15.7만 |
|---|
| 2026.08.26 | ₩2,715 | ₩2,750 | ₩2,600 | ₩2,625 | -3.31% | 23.7만 |
|---|
| 2026.08.25 | ₩2,645 | ₩2,720 | ₩2,510 | ₩2,715 | +2.65% | 20.7만 |
|---|
| 2026.08.24 | ₩2,745 | ₩2,800 | ₩2,610 | ₩2,650 | -3.46% | 16만 |
|---|
| 2026.08.21 | ₩2,900 | ₩2,900 | ₩2,670 | ₩2,715 | -6.38% | 40만 |
|---|
| 2026.08.20 | ₩2,835 | ₩3,150 | ₩2,805 | ₩2,900 | +2.29% | 71.1만 |
|---|
| 2026.08.19 | ₩2,815 | ₩2,915 | ₩2,780 | ₩2,830 | +0.53% | 25.4만 |
|---|
| 2026.08.18 | ₩3,090 | ₩3,105 | ₩2,920 | ₩2,945 | -4.69% | 37.8만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,340 | ₩3,020 | ₩3,080 | -6.67% | 60.2만 |
|---|
| 2026.08.13 | ₩3,215 | ₩3,340 | ₩3,160 | ₩3,240 | +0.78% | 72.8만 |
|---|
| 2026.08.12 | ₩3,150 | ₩3,200 | ₩2,990 | ₩3,130 | -0.63% | 122.8만 |
|---|
| 2026.08.11 | ₩3,045 | ₩3,295 | ₩3,005 | ₩3,290 | +8.05% | 83.3만 |
|---|
| 2026.08.10 | ₩3,115 | ₩3,175 | ₩2,900 | ₩3,055 | -1.93% | 117.9만 |
|---|
| 2026.08.07 | ₩3,205 | ₩3,295 | ₩3,095 | ₩3,110 | -2.96% | 36.5만 |
|---|
| 2026.08.06 | ₩3,160 | ₩3,270 | ₩3,030 | ₩3,200 | +1.27% | 43.1만 |
|---|
| 2026.08.05 | ₩3,140 | ₩3,380 | ₩3,045 | ₩3,195 | +1.75% | 95.2만 |
|---|
| 2026.08.04 | ₩2,800 | ₩2,985 | ₩2,790 | ₩2,960 | +5.71% | 38.4만 |
|---|
| 2026.08.03 | ₩2,610 | ₩2,930 | ₩2,560 | ₩2,800 | +7.28% | 59.2만 |
|---|
| 2026.07.31 | ₩2,640 | ₩2,755 | ₩2,555 | ₩2,695 | +2.08% | 62.6만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,485 | ₩2,280 | ₩2,350 | -2.08% | 50.5만 |
|---|
| 2026.07.29 | ₩2,735 | ₩2,795 | ₩2,260 | ₩2,430 | -11.15% | 88.2만 |
|---|
| 2026.07.28 | ₩3,020 | ₩3,075 | ₩2,670 | ₩2,725 | -9.77% | 65.9만 |
|---|
| 2026.07.27 | ₩2,975 | ₩3,265 | ₩2,890 | ₩3,170 | +6.55% | 70.7만 |
|---|
| 2026.07.24 | ₩3,170 | ₩3,170 | ₩2,900 | ₩2,900 | -8.52% | 45.8만 |
|---|
| 2026.07.23 | ₩3,120 | ₩3,250 | ₩3,025 | ₩3,185 | +2.08% | 43.5만 |
|---|
| 2026.07.22 | ₩3,070 | ₩3,285 | ₩3,050 | ₩3,080 | +0.33% | 68만 |
|---|
| 2026.07.21 | ₩3,010 | ₩3,025 | ₩2,880 | ₩2,985 | -0.83% | 47.4만 |
|---|
| 2026.07.20 | ₩2,920 | ₩3,050 | ₩2,830 | ₩2,950 | +1.03% | 37.9만 |
|---|
| 2026.07.16 | ₩3,035 | ₩3,080 | ₩2,850 | ₩2,990 | -1.48% | 74만 |
|---|
| 2026.07.15 | ₩3,305 | ₩3,400 | ₩3,195 | ₩3,220 | -2.57% | 89.7만 |
|---|
| 2026.07.14 | ₩3,165 | ₩3,265 | ₩2,880 | ₩3,095 | -2.21% | 121.5만 |
|---|
| 2026.07.13 | ₩3,620 | ₩3,740 | ₩3,120 | ₩3,185 | -12.02% | 126.4만 |
|---|
| 2026.07.10 | ₩3,540 | ₩3,800 | ₩3,425 | ₩3,630 | +2.54% | 187.4만 |
|---|
| 2026.07.09 | ₩3,845 | ₩3,900 | ₩3,380 | ₩3,525 | -8.32% | 132.2만 |
|---|
| 2026.07.08 | ₩3,820 | ₩4,000 | ₩3,620 | ₩3,735 | -2.23% | 106.5만 |
|---|
| 2026.07.07 | ₩4,160 | ₩4,280 | ₩3,905 | ₩3,970 | -4.57% | 88.5만 |
|---|
| 2026.07.06 | ₩4,480 | ₩4,575 | ₩4,110 | ₩4,220 | -5.80% | 115.6만 |
|---|
| 2026.07.03 | ₩3,975 | ₩4,570 | ₩3,925 | ₩4,480 | +12.70% | 426.2만 |
|---|
| 2026.07.02 | ₩4,070 | ₩4,190 | ₩3,905 | ₩3,960 | -2.70% | 97.8만 |
|---|
| 2026.07.01 | ₩4,710 | ₩4,985 | ₩4,200 | ₩4,345 | -7.75% | 233.9만 |
|---|
| 2026.06.30 | ₩4,340 | ₩4,855 | ₩4,280 | ₩4,555 | +4.95% | 349.4만 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,500 | ₩3,975 | ₩4,225 | +5.36% | 252.2만 |
|---|
| 2026.06.26 | ₩5,050 | ₩5,370 | ₩4,080 | ₩4,105 | -18.71% | 873.1만 |
|---|
| 2026.06.25 | ₩3,950 | ₩4,890 | ₩3,920 | ₩4,890 | +23.80% | 1054.1만 |
|---|
| 2026.06.24 | ₩3,815 | ₩4,050 | ₩3,520 | ₩3,765 | -1.31% | 167.7만 |
|---|
| 2026.06.23 | ₩4,380 | ₩4,415 | ₩3,760 | ₩3,785 | -13.58% | 209.8만 |
|---|
| 2026.06.22 | ₩4,485 | ₩4,965 | ₩4,135 | ₩4,420 | -1.45% | 230.7만 |
|---|
| 2026.06.19 | ₩4,700 | ₩5,430 | ₩4,405 | ₩4,620 | -1.70% | 631.2만 |
|---|
| 2026.06.18 | ₩5,830 | ₩5,880 | ₩4,700 | ₩4,700 | -19.38% | 491.6만 |
|---|
| 2026.06.17 | ₩5,460 | ₩6,420 | ₩5,410 | ₩5,790 | +6.04% | 786.9만 |
|---|
| 2026.06.16 | ₩7,000 | ₩7,640 | ₩5,470 | ₩5,680 | -18.86% | 2248.7만 |
|---|
| 2026.06.15 | ₩5,340 | ₩6,530 | ₩5,050 | ₩6,530 | +22.28% | 938.7만 |
|---|
| 2026.06.12 | ₩4,100 | ₩5,030 | ₩4,015 | ₩5,030 | +22.68% | 1268.1만 |
|---|
| 2026.06.11 | ₩4,670 | ₩4,740 | ₩3,810 | ₩3,870 | -17.13% | 1471.6만 |
|---|