서산 [079650] KOSDAQ
중견기업부
8,030 원
전일대비:
▲
1,460
(22.22%)
시가
6,850
고가
8,540
저가
6,630
거래량
10,760,605
거래대금
85,818 백만
시가총액
1,606 억
52주 최고
10,300
52주 최저
0
📈 주가 차트 (최근 20일)
서산
079650
120봉
💬 서산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8,030 | 1,460 | 22.22% | 6,850 | 8,540 | 6,630 | 10,760,605 |
| 2026-10-15 | 6,570 | -730 | -10.00% | 6,990 | 8,130 | 6,460 | 9,982,672 |
| 2026-10-14 | 7,300 | -1,480 | -16.86% | 8,780 | 9,190 | 6,870 | 11,651,172 |
| 2026-10-13 | 8,780 | 2,020 | 29.88% | 7,530 | 8,780 | 7,250 | 10,556,131 |
| 2026-10-12 | 6,760 | 1,560 | 30.00% | 5,910 | 6,760 | 5,790 | 3,073,499 |
| 2026-10-08 | 5,200 | -200 | -3.70% | 5,430 | 5,430 | 5,130 | 424,502 |
| 2026-10-07 | 5,400 | -210 | -3.74% | 5,640 | 5,650 | 5,310 | 549,863 |
| 2026-10-06 | 5,610 | 10 | 0.18% | 5,640 | 5,730 | 5,410 | 548,289 |
| 2026-10-02 | 5,600 | -10 | -0.18% | 5,680 | 6,080 | 5,540 | 951,695 |
| 2026-10-01 | 5,610 | -150 | -2.60% | 5,760 | 5,760 | 5,470 | 681,375 |
| 2026-09-30 | 5,760 | -250 | -4.16% | 6,030 | 6,180 | 5,700 | 862,766 |
| 2026-09-29 | 6,010 | -540 | -8.24% | 6,500 | 6,630 | 6,010 | 868,152 |
| 2026-09-28 | 6,550 | 310 | 4.97% | 6,330 | 6,710 | 6,060 | 985,060 |
| 2026-09-23 | 6,240 | 390 | 6.67% | 6,000 | 6,300 | 5,850 | 1,040,062 |
| 2026-09-22 | 5,850 | -160 | -2.66% | 6,160 | 6,180 | 5,850 | 617,981 |
| 2026-09-21 | 6,010 | -360 | -5.65% | 6,400 | 6,430 | 5,970 | 851,458 |
| 2026-09-18 | 6,370 | -70 | -1.09% | 6,550 | 6,990 | 6,320 | 1,588,881 |
| 2026-09-17 | 6,440 | -130 | -1.98% | 6,580 | 6,680 | 6,350 | 636,796 |
| 2026-09-16 | 6,570 | 100 | 1.55% | 6,730 | 6,880 | 6,240 | 1,325,508 |
| 2026-09-15 | 6,470 | -40 | -0.61% | 6,490 | 7,100 | 6,370 | 1,612,381 |