시장 데이터를 불러오는 중
전체 종목
서연탑메탈 과거 주가
019770.KQ · KOSDAQ
주요 제품·사업: 자동차금형.건설중장비 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019770.KQ · KOSDAQ
주요 제품·사업: 자동차금형.건설중장비 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,310 | ₩3,310 | ₩3,255 | ₩3,265 | -1.36% | 1.3천 |
| 2026.10.06–2026.10.08 | ₩3,305 | ₩3,315 | ₩3,245 | ₩3,275 | -0.91% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩3,200 | ₩3,310 | ₩3,130 | ₩3,310 | +3.44% | 3.9만 |
| 2026.09.21–2026.09.23 | ₩3,215 | ₩3,215 | ₩3,165 | ₩3,205 | -0.31% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩3,315 | ₩3,325 | ₩3,185 | ₩3,200 | -3.47% | 3만 |
| 2026.09.07–2026.09.11 | ₩3,350 | ₩3,380 | ₩3,225 | ₩3,315 | -1.04% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩3,340 | ₩3,340 | ₩3,225 | ₩3,340 | 0.00% | 1.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,340 |
| ₩3,340 |
| ₩3,100 |
| ₩3,325 |
| -0.45% |
| 4.8만 |
| 2026.08.18–2026.08.21 | ₩3,310 | ₩3,385 | ₩3,225 | ₩3,320 | +0.30% | 7.7만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,495 | ₩3,550 | ₩3,230 | ₩3,300 | -5.58% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,220 | ₩3,600 | ₩3,180 | ₩3,530 | +9.63% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,160 | ₩3,340 | ₩2,910 | ₩3,275 | +3.64% | 15.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,150 | ₩3,165 | ₩2,955 | ₩3,050 | -3.17% | 4.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,265 | ₩3,275 | ₩2,995 | ₩3,150 | -3.52% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,295 | ₩3,325 | ₩3,070 | ₩3,265 | -0.91% | 5.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,910 | ₩3,375 | ₩2,910 | ₩3,325 | +14.26% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,175 | ₩3,230 | ₩2,845 | ₩2,965 | -6.61% | 12.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,380 | ₩3,435 | ₩3,130 | ₩3,240 | -4.14% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,350 | ₩3,350 | ₩3,045 | ₩3,305 | -1.34% | 14.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,690 | ₩3,735 | ₩3,370 | ₩3,410 | -7.59% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,790 | ₩3,845 | ₩3,600 | ₩3,730 | -1.58% | 21.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,950 | ₩4,080 | ₩3,630 | ₩3,785 | -4.18% | 29.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,120 | ₩4,125 | ₩3,815 | ₩3,905 | -5.22% | 34.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,200 | ₩4,315 | ₩4,030 | ₩4,140 | -1.43% | 49만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,170 | ₩4,305 | ₩4,050 | ₩4,155 | -0.36% | 40.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,180 | ₩4,255 | ₩4,055 | ₩4,160 | -0.48% | 37.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,995 | ₩4,395 | ₩3,985 | ₩4,185 | +4.76% | 71.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,860 | ₩4,480 | ₩3,750 | ₩4,070 | +5.44% | 325.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,850 | ₩3,920 | ₩3,745 | ₩3,850 | 0.00% | 16.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,000 | ₩4,030 | ₩3,840 | ₩3,880 | -3.00% | 16.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,905 | ₩4,060 | ₩3,835 | ₩4,050 | +3.71% | 16.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,700 | ₩3,945 | ₩3,680 | ₩3,920 | +5.95% | 19.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,995 | ₩4,095 | ₩3,640 | ₩3,855 | -3.50% | 33.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,040 | ₩4,150 | ₩3,960 | ₩4,090 | +1.24% | 56.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,965 | ₩4,050 | ₩3,930 | ₩4,030 | +1.64% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,890 | ₩4,130 | ₩3,865 | ₩3,965 | +1.93% | 33.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,815 | ₩4,000 | ₩3,710 | ₩3,870 | +1.44% | 33.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,900 | ₩3,940 | ₩3,790 | ₩3,820 | -2.05% | 37.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,030 | ₩4,040 | ₩3,875 | ₩3,940 | -2.23% | 59.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,870 | ₩4,475 | ₩3,770 | ₩3,950 | +2.07% | 169.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,785 | ₩3,860 | ₩3,735 | ₩3,860 | +1.98% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,830 | ₩3,850 | ₩3,745 | ₩3,780 | -1.31% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,865 | ₩3,905 | ₩3,775 | ₩3,830 | -0.91% | 9.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,775 | ₩3,865 | ₩3,675 | ₩3,860 | +2.25% | 14.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,760 | ₩3,785 | ₩3,685 | ₩3,780 | +0.53% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,680 | ₩3,795 | ₩3,675 | ₩3,795 | +3.13% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,570 | ₩3,710 | ₩3,570 | ₩3,705 | +3.78% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,640 | ₩3,720 | ₩3,525 | ₩3,575 | -1.79% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,570 | ₩3,675 | ₩3,505 | ₩3,620 | +1.40% | 6.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,805 | ₩3,805 | ₩3,525 | ₩3,575 | -6.04% | 23.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,865 | ₩3,980 | ₩3,710 | ₩3,805 | -1.55% | 19.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,900 | ₩3,900 | ₩3,770 | ₩3,855 | -1.15% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,650 | ₩3,995 | ₩3,560 | ₩3,900 | +6.85% | 23.5만 |
|---|