송원산업 [004430] KOSPI
11,070 원
전일대비:
▼
460
(-3.99%)
시가
11,300
고가
11,590
저가
10,930
거래량
102,210
거래대금
1,132 백만
시가총액
2,657 억
52주 최고
16,730
52주 최저
8,470
📈 주가 차트 (최근 20일)
송원산업
004430
120봉
💬 송원산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11,070 | -460 | -3.99% | 11,300 | 11,590 | 10,930 | 102,210 |
| 2026-10-14 | 11,530 | 80 | 0.70% | 11,440 | 11,740 | 11,430 | 65,227 |
| 2026-10-13 | 11,450 | -120 | -1.04% | 11,560 | 11,560 | 11,140 | 93,738 |
| 2026-10-12 | 11,570 | -20 | -0.17% | 11,600 | 11,800 | 11,250 | 161,230 |
| 2026-10-08 | 11,590 | -170 | -1.45% | 11,770 | 11,770 | 11,560 | 53,204 |
| 2026-10-07 | 11,760 | 220 | 1.91% | 11,550 | 11,870 | 11,390 | 126,340 |
| 2026-10-06 | 11,540 | -30 | -0.26% | 11,570 | 11,600 | 11,320 | 85,524 |
| 2026-10-02 | 11,570 | 420 | 3.77% | 11,210 | 11,580 | 11,150 | 92,654 |
| 2026-10-01 | 11,150 | -40 | -0.36% | 11,260 | 11,320 | 10,990 | 81,478 |
| 2026-09-30 | 11,190 | -60 | -0.53% | 11,280 | 11,360 | 11,130 | 44,445 |
| 2026-09-29 | 11,250 | -260 | -2.26% | 11,500 | 11,500 | 11,170 | 84,555 |
| 2026-09-28 | 11,510 | 230 | 2.04% | 11,280 | 11,570 | 11,260 | 64,306 |
| 2026-09-23 | 11,280 | -30 | -0.27% | 11,310 | 11,450 | 11,240 | 55,233 |
| 2026-09-22 | 11,310 | -80 | -0.70% | 11,410 | 11,490 | 11,300 | 72,749 |
| 2026-09-21 | 11,390 | -210 | -1.81% | 11,600 | 11,710 | 11,240 | 121,598 |
| 2026-09-18 | 11,600 | 10 | 0.09% | 11,780 | 11,810 | 11,450 | 85,670 |
| 2026-09-17 | 11,590 | -10 | -0.09% | 11,690 | 11,790 | 11,590 | 49,942 |
| 2026-09-16 | 11,600 | -120 | -1.02% | 11,850 | 11,880 | 11,570 | 60,561 |
| 2026-09-15 | 11,720 | -50 | -0.42% | 11,690 | 11,810 | 11,650 | 31,885 |
| 2026-09-14 | 11,770 | 60 | 0.51% | 11,710 | 11,790 | 11,520 | 63,832 |