Seneca Foods Corp A (SENEA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	176.86	181.70	168.28	170.25	-3.27%	102,100
2026-10-15	184.25	186.15	175.66	176.00	-3.18%	109,100
2026-10-14	183.08	185.06	179.95	181.78	-0.70%	75,300
2026-10-13	185.68	186.28	182.73	183.07	-0.19%	48,400
2026-10-12	178.99	184.29	178.98	183.41	+2.84%	97,400
2026-10-09	175.97	180.82	174.70	178.34	+0.74%	93,100
2026-10-08	171.86	178.15	171.01	177.03	+3.16%	109,200
2026-10-07	171.54	175.48	170.10	171.61	+0.11%	88,700
2026-10-06	178.87	178.87	169.53	171.42	-3.51%	104,800
2026-10-05	177.18	178.25	175.50	177.66	+0.00%	100,800
2026-10-02	177.56	181.04	176.21	177.66	+0.36%	188,700
2026-10-01	178.00	178.78	174.25	177.03	-0.54%	92,900
2026-09-30	182.23	182.23	177.87	178.00	-1.85%	107,000
2026-09-29	181.04	184.82	179.73	181.36	-0.64%	143,000
2026-09-28	181.51	186.10	181.51	182.53	-0.07%	82,600
2026-09-25	185.25	185.25	179.27	182.66	-0.73%	89,800
2026-09-24	180.71	186.34	180.71	184.00	+2.71%	121,500
2026-09-23	181.43	182.36	178.86	179.15	-2.54%	106,600
2026-09-22	182.52	187.55	182.32	183.81	+1.63%	75,800
2026-09-21	184.12	185.05	180.54	180.86	-1.89%	87,700
2026-09-18	183.33	185.28	181.12	184.35	+0.26%	149,500
2026-09-17	187.76	187.96	181.83	183.87	-1.31%	61,200
2026-09-16	181.01	187.62	178.20	186.31	+3.70%	75,800
2026-09-15	186.35	186.35	177.16	179.66	-3.59%	89,000
2026-09-14	191.06	192.02	185.65	186.35	-2.24%	67,500
2026-09-11	188.39	194.11	188.39	190.62	+2.38%	60,400
2026-09-10	193.36	193.60	184.46	186.19	-2.84%	89,400
2026-09-09	192.60	194.19	190.01	191.63	-1.73%	117,700
2026-09-08	194.64	196.96	189.49	195.00	-0.36%	132,200
2026-09-04	202.99	204.57	195.71	195.71	-4.20%	126,600
2026-09-03	207.50	210.00	203.92	204.28	-1.46%	67,500
2026-09-02	204.92	209.06	204.12	207.30	+1.60%	90,600
2026-09-01	198.48	204.48	198.21	204.04	+2.90%	114,600
2026-08-31	198.12	199.78	191.31	198.29	-0.78%	119,200
2026-08-28	194.31	201.93	194.31	199.84	+3.96%	109,600
2026-08-27	191.79	194.07	188.49	192.22	+0.22%	53,900
2026-08-26	190.22	193.03	187.81	191.79	+0.61%	75,600
2026-08-25	191.30	191.30	186.00	190.63	+0.51%	55,013
2026-08-24	195.64	196.48	189.17	189.66	-2.27%	58,570
2026-08-21	192.98	195.70	188.00	194.07	+0.75%	75,300
2026-08-20	189.62	194.80	189.62	192.62	+0.21%	64,300
2026-08-19	196.37	199.55	191.15	192.22	-0.03%	74,400
2026-08-18	190.68	192.81	189.01	192.27	+1.46%	79,400
2026-08-17	189.18	194.86	189.04	189.50	-1.15%	95,100
2026-08-14	193.90	193.97	189.10	191.70	-1.13%	81,900
2026-08-13	189.79	196.39	189.79	193.90	+2.94%	105,700
2026-08-12	185.26	188.53	181.11	188.37	+2.14%	145,000
2026-08-11	178.00	189.59	178.00	184.42	+2.62%	113,600
2026-08-10	177.12	181.51	172.60	179.71	+0.50%	143,100
2026-08-07	166.30	179.87	161.78	178.82	+7.35%	140,900
2026-08-06	170.89	172.79	166.26	166.58	-2.44%	107,800
2026-08-05	176.60	178.62	170.61	170.74	-2.04%	74,300
2026-08-04	171.12	175.03	165.99	174.29	+2.43%	77,400
2026-08-03	166.18	171.27	166.04	170.15	+2.82%	75,200
2026-07-31	165.86	167.86	164.01	165.49	-1.08%	59,400
2026-07-30	169.89	169.89	164.49	167.30	-1.66%	118,900
2026-07-29	170.45	174.02	169.08	170.12	-0.12%	116,700
2026-07-28	168.77	172.31	167.67	170.33	+2.44%	94,300
2026-07-27	167.03	168.80	164.86	166.27	+0.03%	93,700
2026-07-24	166.22	168.54	164.00	166.22	+1.27%	140,000
2026-07-23	163.89	165.88	160.47	164.13	-0.53%	88,900
2026-07-22	163.28	168.27	163.18	165.00	+1.01%	131,000
2026-07-21	162.24	164.45	158.47	163.35	+1.16%	119,200
2026-07-20	171.10	171.98	161.46	161.48	-5.06%	146,100
2026-07-17	169.58	174.79	166.96	170.09	+0.21%	73,000
2026-07-16	166.61	170.51	166.11	169.74	+1.49%	114,300
2026-07-15	168.50	171.47	166.37	167.24	-1.19%	161,900
2026-07-14	177.07	178.00	169.07	169.26	-4.05%	95,700
2026-07-13	176.80	182.00	174.98	176.41	-0.16%	121,700
2026-07-10	175.00	178.91	174.15	176.69	+1.07%	64,100
2026-07-09	175.64	175.95	170.15	174.82	-1.65%	130,000
2026-07-08	177.46	181.90	176.31	177.76	+0.17%	88,000
2026-07-07	183.12	185.01	174.00	177.46	-2.15%	120,400
2026-07-06	185.09	187.61	180.70	181.36	-1.42%	126,200
2026-07-02	179.69	185.90	179.69	183.98	+1.28%	103,500
2026-07-01	174.04	182.55	172.41	181.65	+4.43%	142,700
2026-06-30	172.26	174.44	168.75	173.94	+0.51%	94,400
2026-06-29	169.13	174.98	166.54	173.06	+1.57%	188,500
2026-06-26	168.39	171.38	163.75	170.38	+1.32%	203,000
2026-06-25	166.48	169.94	165.04	168.16	+1.01%	89,300
2026-06-24	161.04	166.65	159.32	166.48	+3.45%	194,000
2026-06-23	156.57	163.32	155.62	160.93	+2.86%	176,300
2026-06-22	154.53	158.96	152.91	156.46	+0.39%	157,800
2026-06-18	158.84	160.94	151.35	155.85	-0.10%	190,800
2026-06-17	163.50	164.83	153.36	156.01	-5.64%	142,400
2026-06-16	168.41	172.19	163.58	165.34	-1.18%	115,300
2026-06-15	174.32	181.43	157.60	167.31	-4.60%	327,000
2026-06-12	154.50	176.09	152.50	175.37	+17.53%	537,900
2026-06-11	149.27	152.98	146.05	149.21	+0.85%	188,900
2026-06-10	147.55	151.00	145.71	147.95	+1.75%	158,900
2026-06-09	144.28	149.41	144.28	145.40	+1.06%	147,900
2026-06-08	146.37	147.92	141.65	143.88	-1.98%	205,300
2026-06-05	143.54	149.58	143.54	146.79	+2.63%	120,100
2026-06-04	142.69	145.46	139.87	143.03	+0.99%	151,100
2026-06-03	140.41	143.08	138.80	141.63	+1.00%	70,900
2026-06-02	144.61	145.86	135.62	140.23	-3.19%	163,100
2026-06-01	142.26	144.95	141.27	144.85	+0.74%	163,000
2026-05-29	143.11	145.52	140.28	143.79	-1.20%	239,100
2026-05-28	147.92	149.58	142.25	145.54	-1.54%	186,900
2026-05-27	146.30	150.69	144.80	147.82	+2.35%	338,400
2026-05-26	139.04	144.86	137.82	144.42	+3.87%	237,500
2026-05-22	141.72	142.20	137.74	139.04	-1.00%	103,000
2026-05-21	140.17	143.63	135.03	140.45	+0.20%	83,600
2026-05-20	143.35	144.89	137.04	140.17	-2.22%	116,900
2026-05-19	142.84	145.73	142.84	143.35	+0.51%	90,000
2026-05-18	138.14	144.75	138.14	142.62	+2.74%	53,800
2026-05-15	137.37	140.09	136.00	138.82	+1.37%	82,200
2026-05-14	137.86	138.26	133.70	136.94	-0.52%	66,000
2026-05-13	139.78	140.11	134.64	137.65	-1.57%	71,200
2026-05-12	140.48	142.53	136.17	139.85	+0.67%	102,500
2026-05-11	138.40	142.90	138.00	138.92	+0.38%	84,900
2026-05-08	140.08	140.08	133.76	138.40	-1.20%	73,500
2026-05-07	142.71	143.91	138.87	140.08	-1.84%	120,800
2026-05-06	146.79	146.79	142.02	142.71	-2.65%	122,900
2026-05-05	142.00	147.76	140.49	146.60	+3.40%	185,500
2026-05-04	139.45	145.37	136.30	141.78	+2.98%	103,600
2026-05-01	139.65	141.00	137.45	137.68	-1.56%	94,400
2026-04-30	135.67	140.24	134.05	139.86	+3.82%	144,400
2026-04-29	135.32	137.50	133.66	134.71	-1.20%	74,800
2026-04-28	137.56	141.82	136.12	136.34	+0.35%	97,900
2026-04-27	133.33	138.54	133.33	135.86	+1.90%	97,400
2026-04-24	133.86	134.98	131.54	133.33	-0.89%	104,200
2026-04-23	134.92	136.97	133.42	134.53	+1.01%	85,100
2026-04-22	134.07	136.20	132.95	133.19	-0.72%	96,800
2026-04-21	135.80	140.34	130.25	134.16	-2.53%	142,200
2026-04-20	139.97	145.18	136.82	137.64	-1.87%	66,700
2026-04-17	131.91	142.04	121.36	140.27	+6.18%	139,800
2026-04-16	154.32	157.85	131.61	132.11	-15.32%	180,300
2026-04-15	161.66	162.55	155.42	156.01	-4.15%	168,300
2026-04-14	163.07	165.00	161.45	162.76	-0.96%	59,900
2026-04-13	166.00	167.52	159.39	164.34	-1.78%	215,500
2026-04-10	165.98	167.33	162.51	167.32	+1.64%	139,100
2026-04-09	159.97	165.51	157.70	164.62	+3.39%	126,000
2026-04-08	156.70	159.23	154.61	159.23	+1.72%	177,800
2026-04-07	156.90	159.28	154.38	156.53	+0.99%	301,000
2026-04-06	160.92	160.92	152.30	155.00	-3.68%	82,700
2026-04-02	154.80	165.26	154.69	160.92	+2.77%	126,300
2026-04-01	151.88	157.27	150.82	156.59	+3.62%	139,500
2026-03-31	153.49	153.49	147.14	151.12	-0.46%	96,100
2026-03-30	151.99	155.15	148.02	151.82	+0.03%	77,600
2026-03-27	147.43	151.98	146.50	151.78	+3.01%	79,175
2026-03-26	145.55	150.46	145.55	147.35	+0.58%	110,520
2026-03-25	146.25	147.08	143.55	146.50	+0.17%	111,872
2026-03-24	144.10	150.18	144.10	146.25	+1.04%	146,783
2026-03-23	142.19	146.00	141.44	144.74	+2.86%	109,302
2026-03-20	143.62	144.12	138.19	140.72	-2.05%	121,181
2026-03-19	143.78	145.93	141.61	143.66	-0.24%	104,427
2026-03-18	142.88	146.32	141.20	144.01	+0.47%	103,728
2026-03-17	146.90	147.15	138.78	143.34	-2.30%	82,737
2026-03-16	144.70	148.07	143.07	146.71	+2.04%	122,822
2026-03-13	147.91	148.75	139.24	143.78	-2.22%	115,400
2026-03-12	143.23	148.97	142.12	147.04	+1.93%	85,333
2026-03-11	142.29	145.11	141.50	144.26	+0.78%	64,060
2026-03-10	139.33	145.01	138.63	143.15	+1.94%	47,847
2026-03-09	139.09	140.42	132.71	140.42	+0.19%	117,324
2026-03-06	142.02	143.03	134.95	140.16	-1.24%	71,437
2026-03-05	139.81	146.54	139.24	141.92	+1.51%	83,470
2026-03-04	137.43	139.81	135.89	139.81	+2.57%	96,564
2026-03-03	133.44	136.40	129.17	136.31	+0.89%	73,554
2026-03-02	138.50	140.00	133.50	135.11	-2.78%	50,813
2026-02-27	140.00	146.12	136.51	138.98	-0.77%	98,397
2026-02-26	140.67	145.59	139.83	140.06	+0.04%	58,957
2026-02-25	135.79	140.00	132.69	140.00	+3.51%	49,310
2026-02-24	134.38	135.67	132.39	135.25	+1.01%	42,860
2026-02-23	131.10	134.30	130.17	133.90	+2.17%	70,668
2026-02-20	127.20	131.19	127.01	131.06	+3.72%	38,756
2026-02-19	123.17	126.99	122.02	126.36	+1.67%	51,701
2026-02-18	125.09	125.09	122.14	124.29	+0.24%	46,488
2026-02-17	127.62	127.62	118.89	123.99	-2.89%	91,659
2026-02-13	126.67	128.64	124.88	127.68	+0.87%	46,056
2026-02-12	123.43	126.99	122.65	126.58	+3.14%	58,155
2026-02-11	119.64	122.73	119.02	122.73	+2.58%	78,337
2026-02-10	118.91	120.53	116.98	119.64	-0.19%	57,546
2026-02-09	119.56	120.92	116.82	119.87	+0.33%	96,362
2026-02-06	122.50	134.14	119.30	119.48	-0.18%	70,253
2026-02-05	119.40	121.91	114.00	119.70	+1.26%	37,334
2026-02-04	119.84	120.33	117.38	118.21	-1.19%	35,293
2026-02-03	120.66	122.50	115.00	119.63	-1.64%	43,262
2026-02-02	120.00	121.72	119.09	121.63	+1.93%	49,279
2026-01-30	116.19	119.51	115.98	119.33	+2.14%	27,513
2026-01-29	114.47	117.00	114.47	116.83	+3.18%	27,407
2026-01-28	116.68	117.34	112.57	113.23	-2.80%	35,383
2026-01-27	116.18	117.84	116.06	116.49	+0.27%	44,244
2026-01-26	116.04	116.83	114.92	116.18	+0.47%	30,792
2026-01-23	113.86	116.20	113.86	115.64	-1.20%	31,415
2026-01-22	118.44	118.79	115.84	117.04	-1.45%	30,157
2026-01-21	119.09	119.85	118.25	118.76	+0.11%	39,513
2026-01-20	116.75	119.17	115.90	118.63	+1.20%	35,663
2026-01-16	118.47	118.85	116.59	117.22	-1.68%	29,098
2026-01-15	116.50	119.22	116.50	119.22	+2.05%	36,249
2026-01-14	113.20	117.19	113.20	116.82	+2.65%	29,270
2026-01-13	112.94	114.66	111.11	113.80	+1.09%	93,803
2026-01-12	112.54	113.27	109.80	112.57	+0.02%	46,334
2026-01-09	113.28	113.95	111.92	112.55	-0.25%	47,717
2026-01-08	111.85	114.30	111.75	112.83	+0.91%	33,314
2026-01-07	111.10	112.16	110.55	111.81	+0.68%	55,156
2026-01-06	109.78	111.39	108.65	111.05	+0.58%	44,599
2026-01-05	107.87	110.68	105.05	110.41	+2.02%	82,375
2026-01-02	110.40	111.47	107.95	108.22	-2.18%	71,115
2025-12-31	111.41	111.41	109.20	110.63	+0.39%	63,663
2025-12-30	110.59	111.51	110.07	110.20	-0.51%	77,858
2025-12-29	110.66	110.90	109.01	110.76	+0.77%	149,961
2025-12-26	110.00	111.17	109.15	109.91	-0.80%	39,925
2025-12-24	110.95	111.83	109.51	110.80	-0.06%	44,007
2025-12-23	111.03	112.04	109.77	110.87	-0.19%	100,919
2025-12-22	112.76	113.78	110.51	111.08	-1.48%	82,844
2025-12-19	112.91	114.20	111.79	112.75	+0.00%	90,366
2025-12-18	111.28	113.36	110.86	112.75	+1.03%	64,911
2025-12-17	110.67	112.51	110.63	111.60	+0.84%	62,315
2025-12-16	111.38	113.59	110.34	110.67	-0.82%	79,189
2025-12-15	111.82	113.36	110.91	111.59	+0.63%	67,045
2025-12-12	112.17	113.83	110.88	110.89	-0.23%	53,641
2025-12-11	111.16	113.13	110.50	111.15	+0.83%	90,003
2025-12-10	110.06	112.28	109.90	110.24	+0.51%	57,248
2025-12-09	110.12	111.67	109.27	109.68	-0.20%	88,506
2025-12-08	112.57	112.80	109.05	109.90	-2.37%	49,426
2025-12-05	116.22	116.22	111.37	112.57	-2.90%	41,741
2025-12-04	118.92	119.90	115.39	115.93	-1.97%	65,843
2025-12-03	121.07	122.80	117.90	118.26	-1.33%	44,383
2025-12-02	122.38	122.80	119.08	119.85	-1.11%	56,554
2025-12-01	120.48	122.80	119.16	121.20	+0.21%	110,586
2025-11-28	118.26	121.67	118.26	120.95	+1.32%	49,737
2025-11-26	126.00	126.00	113.06	119.38	-6.60%	116,485
2025-11-25	124.00	129.03	123.75	127.82	+2.47%	230,089
2025-11-24	122.13	125.72	120.00	124.74	+1.73%	62,083
2025-11-21	119.68	124.11	119.53	122.62	+2.08%	94,844
2025-11-20	121.87	122.10	119.50	120.12	-1.28%	41,385
2025-11-19	125.50	125.50	119.37	121.68	-3.26%	85,196
2025-11-18	123.45	126.40	121.78	125.78	+2.26%	70,573
2025-11-17	122.21	124.64	120.82	123.00	+1.17%	91,050
2025-11-14	119.65	122.91	117.87	121.58	+1.51%	142,257
2025-11-13	117.91	121.21	117.40	119.77	+1.28%	175,187
2025-11-12	114.89	119.01	113.58	118.26	+2.45%	170,404
2025-11-11	114.04	115.72	112.17	115.43	+0.97%	96,871
2025-11-10	108.83	115.17	108.44	114.32	+6.20%	125,165
2025-11-07	102.36	109.34	101.81	107.65	+6.16%	160,967
2025-11-06	99.58	107.20	99.58	101.40	+0.22%	180,344
2025-11-05	102.94	105.42	100.51	101.18	-1.70%	44,189
2025-11-04	104.60	106.20	102.30	102.93	-1.26%	53,550
2025-11-03	107.46	107.46	104.20	104.24	-3.33%	80,105
2025-10-31	110.13	110.13	106.66	107.83	-1.00%	76,431
2025-10-30	110.14	110.14	108.11	108.92	-0.54%	52,222
2025-10-29	114.53	114.53	108.82	109.51	-4.66%	51,489
2025-10-28	112.72	116.81	111.71	114.86	+1.89%	88,262
2025-10-27	115.55	115.90	112.22	112.73	-2.47%	49,242
2025-10-24	115.66	119.09	114.17	115.59	+0.03%	44,021
2025-10-23	122.13	124.00	115.28	115.56	-5.53%	51,260
2025-10-22	119.28	122.32	118.75	122.32	+2.75%	85,163
2025-10-21	119.64	119.77	117.50	119.05	-0.15%	33,590
2025-10-20	122.81	122.81	116.50	119.23	-2.30%	64,177

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+16.03%). 가장 약한 달: 12월 (-8.72%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.61%
2월+13.31%
3월+9.57%
4월-5.49%
5월+5.04%
6월+12.73%
7월-3.97%
8월+12.99%
9월-8.24%
10월-1.31%
11월+16.03%
12월-8.72%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Seneca Foods Corp A (SENEA)의 최근 종가는 얼마입니까?

2026-10-16 기준 170.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

SENEA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 210.00, 최저 99.58 (2026-10-16 기준).

Seneca Foods Corp A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SENEA의 가장 강한 달은 11월(평균 +16.03%), 가장 약한 달은 12월(평균 -8.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.