서산 [079650] KOSDAQ
중견기업부
4,755 원
전일대비:
▼
145
(-2.96%)
시가
4,900
고가
5,260
저가
4,710
거래량
1,188,070
거래대금
5,855 백만
시가총액
951 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,755 | -145 | -2.96% | 4,900 | 5,260 | 4,710 | 1,188,070 |
| 2026-08-21 | 4,900 | -480 | -8.92% | 5,390 | 5,920 | 4,895 | 5,736,428 |
| 2026-08-20 | 5,380 | 750 | 16.20% | 4,705 | 5,950 | 4,585 | 11,946,215 |
| 2026-08-19 | 4,630 | -290 | -5.89% | 4,830 | 4,830 | 4,580 | 856,138 |
| 2026-08-18 | 4,920 | -25 | -0.51% | 5,100 | 5,290 | 4,800 | 1,807,643 |
| 2026-08-14 | 4,945 | -295 | -5.63% | 5,330 | 5,400 | 4,845 | 2,621,869 |
| 2026-08-13 | 5,240 | -1,040 | -16.56% | 6,100 | 6,760 | 5,200 | 7,750,157 |
| 2026-08-12 | 6,280 | 1,040 | 19.85% | 5,180 | 6,700 | 5,060 | 14,834,170 |
| 2026-08-11 | 5,240 | 1,205 | 29.86% | 4,100 | 5,240 | 3,920 | 11,105,889 |
| 2026-08-10 | 4,035 | -5 | -0.12% | 4,160 | 4,400 | 3,775 | 1,879,342 |
| 2026-08-07 | 4,040 | -135 | -3.23% | 4,260 | 4,295 | 3,860 | 1,146,644 |
| 2026-08-06 | 4,175 | -235 | -5.33% | 4,410 | 4,570 | 4,135 | 1,657,906 |
| 2026-08-05 | 4,410 | 110 | 2.56% | 4,435 | 4,750 | 4,355 | 2,621,891 |
| 2026-08-04 | 4,300 | 50 | 1.18% | 4,360 | 4,425 | 4,205 | 1,623,608 |
| 2026-08-03 | 4,250 | 0 | 0.00% | 4,220 | 4,700 | 4,215 | 5,395,996 |
| 2026-07-31 | 4,250 | 45 | 1.07% | 4,240 | 4,875 | 3,945 | 10,424,306 |
| 2026-07-30 | 4,205 | 970 | 29.98% | 3,630 | 4,205 | 3,395 | 7,877,896 |
| 2026-07-29 | 3,235 | -255 | -7.31% | 3,530 | 3,625 | 3,120 | 1,467,135 |
| 2026-07-28 | 3,490 | -420 | -10.74% | 3,800 | 3,980 | 3,420 | 1,492,766 |
| 2026-07-27 | 3,910 | 110 | 2.89% | 3,850 | 4,345 | 3,685 | 3,933,357 |