태양금속우 [004105] KOSPI
4,640 원
전일대비:
▼
60
(-1.28%)
시가
4,685
고가
4,740
저가
4,555
거래량
74,967
거래대금
347 백만
시가총액
153 억
52주 최고
4,895
52주 최저
2,625
📈 주가 차트 (최근 20일)
태양금속우
004105
120봉
💬 태양금속우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,640 | -60 | -1.28% | 4,685 | 4,740 | 4,555 | 74,967 |
| 2026-10-13 | 4,700 | 275 | 6.21% | 4,330 | 4,755 | 4,260 | 123,187 |
| 2026-10-12 | 4,425 | -235 | -5.04% | 4,675 | 4,675 | 4,415 | 85,256 |
| 2026-10-08 | 4,660 | 165 | 3.67% | 4,420 | 4,665 | 4,375 | 85,099 |
| 2026-10-07 | 4,495 | -175 | -3.75% | 4,750 | 4,750 | 4,420 | 86,844 |
| 2026-10-06 | 4,670 | 145 | 3.20% | 4,490 | 4,850 | 4,460 | 120,185 |
| 2026-10-02 | 4,525 | 75 | 1.69% | 4,490 | 4,545 | 4,350 | 98,240 |
| 2026-10-01 | 4,450 | 300 | 7.23% | 4,130 | 4,525 | 4,085 | 206,018 |
| 2026-09-30 | 4,150 | 85 | 2.09% | 4,065 | 4,200 | 4,000 | 57,451 |
| 2026-09-29 | 4,065 | 25 | 0.62% | 4,180 | 4,180 | 3,965 | 68,039 |
| 2026-09-28 | 4,040 | 165 | 4.26% | 3,950 | 4,045 | 3,815 | 114,308 |
| 2026-09-23 | 3,875 | 195 | 5.30% | 3,680 | 3,930 | 3,590 | 104,520 |
| 2026-09-22 | 3,680 | 195 | 5.60% | 3,455 | 3,750 | 3,455 | 78,058 |
| 2026-09-21 | 3,485 | -10 | -0.29% | 3,545 | 3,550 | 3,400 | 21,227 |
| 2026-09-18 | 3,495 | -55 | -1.55% | 3,550 | 3,600 | 3,430 | 29,256 |
| 2026-09-17 | 3,550 | 135 | 3.95% | 3,440 | 3,595 | 3,335 | 41,465 |
| 2026-09-16 | 3,415 | 10 | 0.29% | 3,410 | 3,435 | 3,355 | 10,521 |
| 2026-09-15 | 3,405 | -150 | -4.22% | 3,635 | 3,635 | 3,340 | 23,821 |
| 2026-09-14 | 3,555 | 100 | 2.89% | 3,355 | 3,700 | 3,355 | 66,090 |
| 2026-09-11 | 3,455 | -5 | -0.14% | 3,445 | 3,455 | 3,400 | 11,548 |