시장 데이터를 불러오는 중
전체 종목
SFA넥셀 과거 주가
222080.KQ · KOSDAQ
주요 제품·사업: 이차전지 전극공정 장비, 증착·검사·측정 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
222080.KQ · KOSDAQ
주요 제품·사업: 이차전지 전극공정 장비, 증착·검사·측정 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩8,800 | ₩9,100 | ₩8,360 | ₩8,380 | -4.77% | 86.5만 |
| 2026.10.06–2026.10.08 | ₩8,410 | ₩8,960 | ₩8,380 | ₩8,680 | +3.21% | 345.1만 |
| 2026.09.28–2026.10.02 | ₩7,460 | ₩8,400 | ₩7,310 | ₩8,350 | +11.93% | 307.9만 |
| 2026.09.21–2026.09.23 | ₩7,750 | ₩7,860 | ₩7,440 | ₩7,460 | -3.74% | 81.2만 |
| 2026.09.14–2026.09.18 | ₩7,400 | ₩7,780 | ₩7,270 | ₩7,730 | +4.46% | 158.7만 |
| 2026.09.07–2026.09.11 | ₩7,650 | ₩7,830 | ₩7,410 | ₩7,500 | -1.96% | 187.1만 |
| 2026.08.31–2026.09.04 | ₩7,870 | ₩8,380 | ₩7,440 | ₩7,550 | -4.07% | 235.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,550 |
| ₩8,190 |
| ₩7,390 |
| ₩7,960 |
| +5.43% |
| 218.6만 |
| 2026.08.18–2026.08.21 | ₩8,400 | ₩8,420 | ₩7,460 | ₩7,490 | -10.83% | 156.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩7,630 | ₩8,470 | ₩7,530 | ₩8,420 | +10.35% | 236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,470 | ₩7,940 | ₩6,320 | ₩7,570 | +17.00% | 308만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,150 | ₩7,270 | ₩5,690 | ₩6,640 | -7.13% | 377.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,100 | ₩7,490 | ₩6,600 | ₩6,940 | -2.25% | 244.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩8,020 | ₩8,270 | ₩6,910 | ₩7,260 | -9.48% | 217.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,180 | ₩8,300 | ₩7,250 | ₩7,960 | -2.69% | 330.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩8,170 | ₩9,430 | ₩7,820 | ₩8,280 | +1.35% | 352.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,940 | ₩10,300 | ₩8,120 | ₩8,300 | -16.50% | 430.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩11,140 | ₩11,290 | ₩9,880 | ₩10,060 | -9.69% | 370.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,700 | ₩11,040 | ₩9,610 | ₩10,730 | +10.62% | 517.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,000 | ₩12,150 | ₩10,510 | ₩10,580 | -11.83% | 526.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,950 | ₩14,360 | ₩11,850 | ₩12,060 | -13.55% | 649.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,340 | ₩14,120 | ₩12,100 | ₩13,560 | +1.65% | 879.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,400 | ₩16,570 | ₩13,250 | ₩13,570 | -17.26% | 1453.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,460 | ₩17,920 | ₩16,090 | ₩16,630 | -4.75% | 1475.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩16,720 | ₩19,880 | ₩16,390 | ₩17,170 | +2.69% | 6258.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,800 | ₩17,950 | ₩12,450 | ₩16,490 | +28.83% | 8917.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,730 | ₩13,250 | ₩11,720 | ₩12,740 | +8.61% | 896.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,680 | ₩12,920 | ₩11,590 | ₩11,970 | +2.48% | 948.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩11,740 | ₩12,840 | ₩11,470 | ₩11,670 | -0.60% | 656.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,040 | ₩13,040 | ₩11,540 | ₩12,000 | -0.33% | 768.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,520 | ₩14,550 | ₩12,400 | ₩12,510 | -7.47% | 1009.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,210 | ₩15,650 | ₩13,300 | ₩13,520 | -4.86% | 2302.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩14,120 | ₩15,300 | ₩11,180 | ₩15,100 | +6.94% | 2780.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,250 | ₩15,770 | ₩12,670 | ₩14,690 | +3.09% | 5494.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩12,210 | ₩14,230 | ₩11,970 | ₩13,830 | +13.27% | 1044.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,090 | ₩15,090 | ₩11,940 | ₩12,150 | -7.18% | 1318.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,300 | ₩13,960 | ₩11,390 | ₩12,510 | -5.94% | 1787.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,450 | ₩13,670 | ₩10,250 | ₩13,230 | +26.60% | 3256.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩6,610 | ₩10,600 | ₩6,550 | ₩9,120 | +37.97% | 2506.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,600 | ₩6,950 | ₩6,600 | ₩6,610 | +0.15% | 176.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,740 | ₩7,100 | ₩6,590 | ₩6,630 | -1.63% | 161.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,840 | ₩6,970 | ₩6,580 | ₩6,670 | -2.49% | 87.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,920 | ₩7,060 | ₩6,850 | ₩6,880 | -0.58% | 80.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,600 | ₩7,740 | ₩6,760 | ₩6,820 | -10.26% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,530 | ₩8,040 | ₩7,420 | ₩7,700 | +2.26% | 198.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,290 | ₩7,590 | ₩7,200 | ₩7,440 | +2.06% | 150.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,740 | ₩7,060 | ₩6,550 | ₩7,040 | +4.45% | 92만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,190 | ₩7,350 | ₩6,600 | ₩6,670 | -7.23% | 94.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,070 | ₩7,490 | ₩6,750 | ₩7,140 | +0.99% | 120.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,730 | ₩7,870 | ₩6,830 | ₩6,950 | -10.09% | 194.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,400 | ₩8,400 | ₩7,560 | ₩7,570 | -9.88% | 276.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,290 | ₩8,100 | ₩7,050 | ₩8,100 | +11.11% | 370.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,640 | ₩7,490 | ₩6,520 | ₩7,310 | +10.09% | 303.1만 |
|---|