서원 [021050] KOSPI
1,117 원
전일대비:
▲
5
(0.45%)
시가
1,124
고가
1,147
저가
1,108
거래량
249,963
거래대금
281 백만
시가총액
530 억
52주 최고
1,990
52주 최저
885
📈 주가 차트 (최근 20일)
서원
021050
120봉
💬 서원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,117 | 5 | 0.45% | 1,124 | 1,147 | 1,108 | 249,963 |
| 2026-08-21 | 1,112 | -15 | -1.33% | 1,124 | 1,124 | 1,086 | 229,673 |
| 2026-08-20 | 1,127 | -23 | -2.00% | 1,156 | 1,181 | 1,118 | 394,612 |
| 2026-08-19 | 1,150 | 38 | 3.42% | 1,105 | 1,180 | 1,073 | 543,816 |
| 2026-08-18 | 1,112 | 3 | 0.27% | 1,110 | 1,145 | 1,100 | 434,558 |
| 2026-08-14 | 1,109 | 56 | 5.32% | 1,053 | 1,150 | 1,020 | 982,147 |
| 2026-08-13 | 1,053 | -23 | -2.14% | 1,078 | 1,089 | 1,047 | 180,370 |
| 2026-08-12 | 1,076 | 11 | 1.03% | 1,075 | 1,100 | 1,061 | 313,920 |
| 2026-08-11 | 1,065 | -4 | -0.37% | 1,068 | 1,081 | 1,055 | 145,240 |
| 2026-08-10 | 1,069 | 35 | 3.38% | 1,045 | 1,085 | 1,045 | 344,998 |
| 2026-08-07 | 1,034 | 3 | 0.29% | 1,035 | 1,050 | 1,011 | 177,281 |
| 2026-08-06 | 1,031 | 40 | 4.04% | 1,005 | 1,060 | 981 | 472,717 |
| 2026-08-05 | 991 | 36 | 3.77% | 964 | 993 | 964 | 495,086 |
| 2026-08-04 | 955 | 45 | 4.95% | 912 | 957 | 912 | 139,199 |
| 2026-08-03 | 910 | -30 | -3.19% | 950 | 958 | 901 | 199,406 |
| 2026-07-31 | 940 | 21 | 2.29% | 921 | 953 | 919 | 216,309 |
| 2026-07-30 | 919 | 1 | 0.11% | 885 | 942 | 885 | 79,052 |
| 2026-07-29 | 918 | -51 | -5.26% | 969 | 980 | 888 | 386,564 |
| 2026-07-28 | 969 | -41 | -4.06% | 1,000 | 1,010 | 969 | 329,314 |
| 2026-07-27 | 1,010 | -3 | -0.30% | 1,013 | 1,034 | 1,005 | 76,186 |