태양금속 [004100] KOSPI
3,190 원
전일대비:
▲
55
(1.75%)
시가
3,150
고가
3,240
저가
3,135
거래량
236,305
거래대금
752 백만
시가총액
1,171 억
52주 최고
3,790
52주 최저
1,951
📈 주가 차트 (최근 20일)
태양금속
004100
120봉
💬 태양금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,190 | 55 | 1.75% | 3,150 | 3,240 | 3,135 | 236,305 |
| 2026-10-13 | 3,135 | 55 | 1.79% | 3,010 | 3,200 | 2,995 | 487,854 |
| 2026-10-12 | 3,080 | -120 | -3.75% | 3,160 | 3,235 | 3,080 | 297,525 |
| 2026-10-08 | 3,200 | 5 | 0.16% | 3,180 | 3,250 | 3,145 | 336,056 |
| 2026-10-07 | 3,195 | -45 | -1.39% | 3,285 | 3,290 | 3,170 | 304,079 |
| 2026-10-06 | 3,240 | -30 | -0.92% | 3,270 | 3,375 | 3,230 | 549,944 |
| 2026-10-02 | 3,270 | 105 | 3.32% | 3,165 | 3,280 | 3,160 | 349,839 |
| 2026-10-01 | 3,165 | 120 | 3.94% | 3,040 | 3,190 | 3,025 | 498,293 |
| 2026-09-30 | 3,045 | -25 | -0.81% | 3,070 | 3,095 | 3,015 | 273,056 |
| 2026-09-29 | 3,070 | -55 | -1.76% | 3,115 | 3,125 | 3,030 | 261,935 |
| 2026-09-28 | 3,125 | 50 | 1.63% | 3,090 | 3,175 | 2,990 | 377,322 |
| 2026-09-23 | 3,075 | 25 | 0.82% | 3,060 | 3,140 | 3,025 | 539,105 |
| 2026-09-22 | 3,050 | 130 | 4.45% | 2,925 | 3,075 | 2,895 | 658,597 |
| 2026-09-21 | 2,920 | -10 | -0.34% | 2,985 | 2,985 | 2,820 | 245,025 |
| 2026-09-18 | 2,930 | -60 | -2.01% | 2,990 | 3,010 | 2,922 | 260,971 |
| 2026-09-17 | 2,990 | 90 | 3.10% | 2,930 | 3,035 | 2,860 | 392,213 |
| 2026-09-16 | 2,900 | 45 | 1.58% | 2,855 | 2,900 | 2,825 | 187,197 |
| 2026-09-15 | 2,855 | -115 | -3.87% | 2,950 | 2,965 | 2,840 | 400,089 |
| 2026-09-14 | 2,970 | 190 | 6.83% | 2,785 | 3,050 | 2,755 | 1,270,401 |
| 2026-09-11 | 2,780 | -80 | -2.80% | 2,860 | 2,875 | 2,770 | 224,926 |