서원 [021050] KOSPI
994 원
전일대비:
▼
34
(-3.31%)
시가
1,020
고가
1,020
저가
975
거래량
175,614
거래대금
174 백만
시가총액
472 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 994 | -34 | -3.31% | 1,020 | 1,020 | 975 | 175,614 |
| 2026-10-14 | 1,028 | -19 | -1.81% | 1,052 | 1,068 | 1,018 | 103,626 |
| 2026-10-13 | 1,047 | -18 | -1.69% | 1,055 | 1,065 | 1,025 | 101,513 |
| 2026-10-12 | 1,065 | -35 | -3.18% | 1,117 | 1,120 | 1,056 | 112,569 |
| 2026-10-08 | 1,100 | -21 | -1.87% | 1,129 | 1,129 | 1,100 | 61,509 |
| 2026-10-07 | 1,121 | -29 | -2.52% | 1,147 | 1,149 | 1,112 | 99,854 |
| 2026-10-06 | 1,150 | 25 | 2.22% | 1,127 | 1,167 | 1,125 | 234,843 |
| 2026-10-02 | 1,125 | 5 | 0.45% | 1,117 | 1,130 | 1,100 | 99,567 |
| 2026-10-01 | 1,120 | 54 | 5.07% | 1,067 | 1,130 | 1,067 | 193,989 |
| 2026-09-30 | 1,066 | 0 | 0.00% | 1,070 | 1,095 | 1,064 | 123,534 |
| 2026-09-29 | 1,066 | -4 | -0.37% | 1,068 | 1,068 | 1,052 | 111,472 |
| 2026-09-28 | 1,070 | -9 | -0.83% | 1,069 | 1,089 | 1,049 | 192,736 |
| 2026-09-23 | 1,079 | 6 | 0.56% | 1,080 | 1,095 | 1,065 | 125,412 |
| 2026-09-22 | 1,073 | -7 | -0.65% | 1,090 | 1,100 | 1,063 | 126,657 |
| 2026-09-21 | 1,080 | -25 | -2.26% | 1,110 | 1,110 | 1,075 | 117,408 |
| 2026-09-18 | 1,105 | 0 | 0.00% | 1,105 | 1,120 | 1,097 | 106,234 |
| 2026-09-17 | 1,105 | -3 | -0.27% | 1,108 | 1,110 | 1,090 | 142,040 |
| 2026-09-16 | 1,108 | 3 | 0.27% | 1,099 | 1,115 | 1,081 | 78,959 |
| 2026-09-15 | 1,105 | 1 | 0.09% | 1,125 | 1,125 | 1,085 | 194,684 |
| 2026-09-14 | 1,104 | -10 | -0.90% | 1,114 | 1,122 | 1,102 | 104,792 |