태원물산 [001420] KOSPI
2,885 원
전일대비:
▲
110
(3.96%)
시가
2,775
고가
3,000
저가
2,775
거래량
34,199
거래대금
101 백만
시가총액
219 억
52주 최고
3,850
52주 최저
0
📈 주가 차트 (최근 20일)
태원물산
001420
120봉
💬 태원물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,885 | 110 | 3.96% | 2,775 | 3,000 | 2,775 | 34,199 |
| 2026-10-13 | 2,775 | 50 | 1.83% | 2,795 | 2,875 | 2,715 | 32,453 |
| 2026-10-12 | 2,725 | 25 | 0.93% | 2,785 | 2,940 | 2,700 | 32,255 |
| 2026-10-08 | 2,700 | 75 | 2.86% | 2,640 | 2,990 | 2,640 | 39,387 |
| 2026-10-07 | 2,625 | -290 | -9.95% | 2,910 | 2,915 | 2,625 | 33,056 |
| 2026-10-06 | 2,915 | 15 | 0.52% | 2,985 | 3,100 | 2,840 | 47,802 |
| 2026-10-02 | 2,900 | -50 | -1.69% | 2,950 | 2,995 | 2,895 | 16,738 |
| 2026-10-01 | 2,950 | -15 | -0.51% | 2,985 | 3,010 | 2,885 | 42,256 |
| 2026-09-30 | 2,965 | -15 | -0.50% | 3,005 | 3,005 | 2,885 | 32,935 |
| 2026-09-29 | 2,980 | -25 | -0.83% | 3,000 | 3,005 | 2,885 | 28,309 |
| 2026-09-28 | 3,005 | 55 | 1.86% | 2,950 | 3,045 | 2,810 | 34,581 |
| 2026-09-23 | 2,950 | 0 | 0.00% | 3,070 | 3,070 | 2,880 | 62,331 |
| 2026-09-22 | 2,950 | -35 | -1.17% | 2,985 | 3,050 | 2,905 | 25,830 |
| 2026-09-21 | 2,985 | -20 | -0.67% | 3,005 | 3,075 | 2,860 | 23,358 |
| 2026-09-18 | 3,005 | 10 | 0.33% | 3,005 | 3,050 | 2,945 | 14,943 |
| 2026-09-17 | 2,995 | 5 | 0.17% | 3,000 | 3,100 | 2,895 | 46,784 |
| 2026-09-16 | 2,990 | 15 | 0.50% | 2,975 | 3,065 | 2,930 | 23,079 |
| 2026-09-15 | 2,975 | -10 | -0.34% | 2,980 | 3,070 | 2,945 | 24,910 |
| 2026-09-14 | 2,985 | 105 | 3.65% | 2,980 | 3,045 | 2,955 | 20,862 |
| 2026-09-11 | 2,880 | -20 | -0.69% | 2,970 | 2,970 | 2,870 | 14,152 |