시장 데이터를 불러오는 중
전체 종목
수젠텍 과거 주가
253840.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
253840.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,490 | ₩4,570 | ₩4,425 | ₩4,535 | +1.00% | 10.6만 |
| 2026.10.06–2026.10.08 | ₩4,565 | ₩5,290 | ₩4,515 | ₩4,545 | -0.44% | 445.1만 |
| 2026.09.28–2026.10.02 | ₩4,565 | ₩4,650 | ₩4,350 | ₩4,600 | +0.77% | 52.3만 |
| 2026.09.21–2026.09.23 | ₩4,615 | ₩4,635 | ₩4,470 | ₩4,565 | -1.08% | 39만 |
| 2026.09.14–2026.09.18 | ₩4,650 | ₩4,810 | ₩4,535 | ₩4,615 | -0.75% | 117.1만 |
| 2026.09.07–2026.09.11 | ₩4,510 | ₩4,660 | ₩4,340 | ₩4,530 | +0.44% | 114.5만 |
| 2026.08.31–2026.09.04 | ₩4,670 | ₩4,845 | ₩4,205 | ₩4,450 | -4.71% | 197만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,700 |
| ₩5,100 |
| ₩4,110 |
| ₩4,580 |
| -2.55% |
| 931.2만 |
| 2026.08.18–2026.08.21 | ₩4,195 | ₩4,195 | ₩3,735 | ₩3,925 | -6.44% | 42.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,455 | ₩4,720 | ₩4,100 | ₩4,175 | -6.29% | 58.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,765 | ₩4,700 | ₩3,765 | ₩4,480 | +18.99% | 113.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,010 | ₩4,155 | ₩3,530 | ₩3,800 | -5.24% | 36.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,015 | ₩4,190 | ₩3,900 | ₩4,010 | -0.12% | 41.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,815 | ₩4,090 | ₩3,655 | ₩4,015 | +5.24% | 46.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,790 | ₩3,905 | ₩3,580 | ₩3,815 | +0.66% | 35.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,720 | ₩3,975 | ₩3,530 | ₩3,780 | +1.61% | 50.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,450 | ₩4,575 | ₩3,625 | ₩3,720 | -16.40% | 91.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,880 | ₩5,170 | ₩4,405 | ₩4,570 | -6.35% | 110.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,605 | ₩5,200 | ₩4,605 | ₩4,830 | +4.89% | 72.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,570 | ₩5,590 | ₩4,860 | ₩4,995 | -10.32% | 176.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,100 | ₩7,240 | ₩5,560 | ₩5,610 | -20.99% | 428.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,850 | ₩8,090 | ₩6,330 | ₩7,190 | +4.96% | 3482만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,170 | ₩7,970 | ₩5,810 | ₩6,640 | +7.62% | 5039.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,600 | ₩6,920 | ₩5,360 | ₩6,250 | +11.61% | 1605.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,820 | ₩5,960 | ₩5,510 | ₩5,580 | -4.12% | 269.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,300 | ₩8,170 | ₩5,780 | ₩5,840 | -7.30% | 3545.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,540 | ₩6,760 | ₩4,520 | ₩6,760 | +48.90% | 1677.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,540 | ₩4,650 | ₩4,435 | ₩4,605 | +1.43% | 23만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,600 | ₩4,835 | ₩4,310 | ₩4,580 | -0.43% | 35.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,945 | ₩4,975 | ₩4,675 | ₩4,735 | -4.25% | 41.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,100 | ₩5,180 | ₩4,860 | ₩5,000 | -1.96% | 37.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,955 | ₩5,140 | ₩4,740 | ₩5,060 | +2.12% | 46.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩5,130 | ₩5,410 | ₩4,500 | ₩5,040 | -1.75% | 106.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,870 | ₩5,900 | ₩5,250 | ₩5,320 | -9.37% | 113.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,070 | ₩6,150 | ₩5,800 | ₩5,850 | -3.62% | 63.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,250 | ₩6,980 | ₩6,070 | ₩6,120 | -2.08% | 328.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,510 | ₩6,970 | ₩5,860 | ₩6,150 | -5.53% | 295.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,200 | ₩6,630 | ₩6,040 | ₩6,220 | +0.32% | 197.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,910 | ₩6,210 | ₩5,740 | ₩5,950 | +0.68% | 79.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,930 | ₩6,030 | ₩5,700 | ₩5,830 | -1.69% | 42.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,370 | ₩6,420 | ₩5,810 | ₩5,920 | -7.06% | 64.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,050 | ₩6,470 | ₩6,020 | ₩6,430 | +6.28% | 32.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,330 | ₩6,410 | ₩6,080 | ₩6,080 | -3.95% | 38.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,710 | ₩6,710 | ₩6,190 | ₩6,290 | -6.26% | 72.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,060 | ₩7,070 | ₩6,610 | ₩6,710 | -4.96% | 132.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,220 | ₩7,430 | ₩6,890 | ₩7,070 | -2.08% | 152.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,170 | ₩7,340 | ₩6,750 | ₩7,220 | +0.70% | 239.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,610 | ₩8,230 | ₩7,020 | ₩7,080 | -6.96% | 915.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,890 | ₩8,250 | ₩6,850 | ₩7,700 | +11.76% | 964.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,580 | ₩7,470 | ₩6,540 | ₩6,840 | +3.95% | 416.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,730 | ₩7,090 | ₩6,560 | ₩6,570 | -2.38% | 128.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,570 | ₩7,000 | ₩6,570 | ₩6,720 | +2.28% | 102.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,850 | ₩6,890 | ₩6,510 | ₩6,570 | -4.09% | 93.5만 |
|---|