세미파이브 490470

Name: 세미파이브(490470) 일별 시세
Creator: eztowell

16,620+0.12%KOSDAQ · 직전 거래일 종가

세미파이브(490470)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 16,620원으로 +0.12% 변동했으며, 거래량은 118,564주, 거래대금은 19억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	16,740	17,340	15,850	16,620	118,564
20260806	17,490	17,500	16,290	16,600	123,158
20260805	18,100	18,560	17,400	17,490	193,875
20260804	16,630	17,400	16,200	17,230	153,884
20260803	16,210	17,680	15,750	16,630	203,336
20260731	14,050	16,650	13,900	16,490	539,521
20260730	12,850	13,690	12,630	12,810	252,585
20260729	15,230	15,700	12,700	13,140	411,928
20260728	16,940	16,940	14,810	15,160	284,813
20260727	17,230	17,800	16,770	17,710	196,292
20260724	17,600	17,950	16,620	16,640	191,668
20260723	17,450	18,120	17,070	17,970	179,705
20260722	18,090	18,560	17,160	17,220	201,598
20260721	16,930	17,930	16,400	17,580	219,856
20260720	17,680	18,300	16,770	16,930	234,412
20260716	19,590	19,590	18,190	18,360	252,314
20260715	19,050	20,500	18,930	20,300	283,308
20260714	19,300	19,590	17,100	17,940	437,863
20260713	22,300	22,950	19,300	19,300	436,115
20260710	19,200	22,150	19,000	21,550	438,665
20260709	17,650	19,280	17,650	18,780	370,553
20260708	18,800	19,340	17,330	17,600	381,410
20260707	20,600	21,450	18,900	19,350	511,394
20260706	21,900	21,900	19,150	19,750	289,990
20260703	19,550	20,750	18,250	20,500	328,181
20260702	20,500	20,550	19,200	19,310	383,665
20260701	21,850	22,600	20,750	21,150	355,582
20260630	21,650	23,300	20,850	21,500	443,691
20260629	19,400	21,850	18,750	21,600	899,020
20260626	21,550	22,850	19,800	20,750	588,252

세미파이브 관련 뉴스

[세미파이브] 주식등의대량보유상황보고서(약식)dart · 2026-07-02
[세미파이브] 분기보고서 (2026.03)dart · 2026-05-15
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-13
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-16
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-16
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-16
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-08
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-07
[세미파이브] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-07