태원물산 [001420] KOSPI
2,270 원
전일대비:
▲
145
(6.82%)
시가
2,135
고가
2,335
저가
2,135
거래량
82,041
거래대금
184 백만
시가총액
173 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,270 | 145 | 6.82% | 2,135 | 2,335 | 2,135 | 82,041 |
| 2026-08-20 | 2,125 | 25 | 1.19% | 2,100 | 2,250 | 2,015 | 51,663 |
| 2026-08-19 | 2,100 | 0 | 0.00% | 2,100 | 2,230 | 2,055 | 89,312 |
| 2026-08-18 | 2,100 | 90 | 4.48% | 2,070 | 2,470 | 1,960 | 264,302 |
| 2026-08-14 | 2,010 | -580 | -22.39% | 2,380 | 2,420 | 1,943 | 254,157 |
| 2026-08-13 | 2,590 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-12 | 2,590 | -200 | -7.17% | 2,790 | 2,795 | 2,420 | 47,292 |
| 2026-08-11 | 2,790 | 150 | 5.68% | 2,770 | 2,900 | 2,665 | 48,959 |
| 2026-08-10 | 2,640 | 135 | 5.39% | 2,505 | 2,715 | 2,500 | 31,520 |
| 2026-08-07 | 2,505 | -95 | -3.65% | 2,610 | 2,680 | 2,450 | 55,130 |
| 2026-08-06 | 2,600 | -135 | -4.94% | 2,650 | 2,735 | 2,580 | 24,060 |
| 2026-08-05 | 2,735 | 30 | 1.11% | 2,790 | 2,790 | 2,620 | 27,182 |
| 2026-08-04 | 2,705 | 35 | 1.31% | 2,705 | 2,765 | 2,600 | 27,038 |
| 2026-08-03 | 2,670 | 70 | 2.69% | 2,605 | 2,730 | 2,495 | 32,247 |
| 2026-07-31 | 2,600 | 215 | 9.01% | 2,390 | 2,610 | 2,385 | 29,130 |
| 2026-07-30 | 2,385 | -35 | -1.45% | 2,580 | 2,580 | 2,230 | 72,627 |
| 2026-07-29 | 2,420 | -235 | -8.85% | 2,675 | 2,845 | 2,350 | 53,414 |
| 2026-07-28 | 2,655 | -130 | -4.67% | 2,785 | 2,820 | 2,550 | 19,901 |
| 2026-07-27 | 2,785 | -125 | -4.30% | 2,915 | 3,085 | 2,740 | 23,067 |
| 2026-07-24 | 2,910 | 5 | 0.17% | 2,905 | 2,955 | 2,735 | 24,417 |