태양금속 [004100] KOSPI
2,495 원
전일대비:
▲
90
(3.74%)
시가
2,460
고가
2,515
저가
2,395
거래량
349,849
거래대금
863 백만
시가총액
916 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,495 | 90 | 3.74% | 2,460 | 2,515 | 2,395 | 349,849 |
| 2026-08-21 | 2,405 | 15 | 0.63% | 2,390 | 2,470 | 2,330 | 363,268 |
| 2026-08-20 | 2,390 | 95 | 4.14% | 2,310 | 2,450 | 2,300 | 358,489 |
| 2026-08-19 | 2,295 | -35 | -1.50% | 2,290 | 2,330 | 2,270 | 217,995 |
| 2026-08-18 | 2,330 | -70 | -2.92% | 2,400 | 2,420 | 2,315 | 252,668 |
| 2026-08-14 | 2,400 | 25 | 1.05% | 2,400 | 2,445 | 2,365 | 178,420 |
| 2026-08-13 | 2,375 | -55 | -2.26% | 2,415 | 2,445 | 2,375 | 214,577 |
| 2026-08-12 | 2,430 | 5 | 0.21% | 2,450 | 2,465 | 2,410 | 123,042 |
| 2026-08-11 | 2,425 | 0 | 0.00% | 2,430 | 2,455 | 2,395 | 171,115 |
| 2026-08-10 | 2,425 | 15 | 0.62% | 2,435 | 2,455 | 2,385 | 309,195 |
| 2026-08-07 | 2,410 | -5 | -0.21% | 2,405 | 2,450 | 2,370 | 109,077 |
| 2026-08-06 | 2,415 | -15 | -0.62% | 2,430 | 2,460 | 2,385 | 134,249 |
| 2026-08-05 | 2,430 | 40 | 1.67% | 2,440 | 2,475 | 2,410 | 271,845 |
| 2026-08-04 | 2,390 | 115 | 5.05% | 2,290 | 2,420 | 2,290 | 309,556 |
| 2026-08-03 | 2,275 | 0 | 0.00% | 2,260 | 2,355 | 2,260 | 250,800 |
| 2026-07-31 | 2,275 | 100 | 4.60% | 2,210 | 2,285 | 2,175 | 381,739 |
| 2026-07-30 | 2,175 | -15 | -0.68% | 2,170 | 2,240 | 2,150 | 364,744 |
| 2026-07-29 | 2,190 | -75 | -3.31% | 2,265 | 2,325 | 2,150 | 455,665 |
| 2026-07-28 | 2,265 | -130 | -5.43% | 2,355 | 2,385 | 2,245 | 491,334 |
| 2026-07-27 | 2,395 | 30 | 1.27% | 2,360 | 2,405 | 2,330 | 173,754 |