서산 [079650] KOSDAQ
중견기업부
8,120 원
전일대비:
▲
1,870
(29.92%)
시가
7,430
고가
8,120
저가
7,230
거래량
795,929
거래대금
6,190 백만
시가총액
1,624 억
52주 최고
8,120
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 8,120 | 1,870 | 29.92% | 7,430 | 8,120 | 7,230 | 795,929 |
| 2026-06-22 | 6,250 | 1,435 | 29.80% | 5,430 | 6,250 | 4,970 | 4,933,338 |
| 2026-06-19 | 4,815 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-06-18 | 4,815 | 1,110 | 29.96% | 4,140 | 4,815 | 3,475 | 12,040,505 |
| 2026-06-17 | 3,705 | 855 | 30.00% | 3,600 | 3,705 | 3,010 | 11,252,955 |
| 2026-06-16 | 2,850 | 655 | 29.84% | 2,850 | 2,850 | 2,475 | 3,205,101 |
| 2026-06-15 | 2,195 | 505 | 29.88% | 2,195 | 2,195 | 2,195 | 414,579 |
| 2026-06-12 | 1,690 | 390 | 30.00% | 1,500 | 1,690 | 1,407 | 7,608,971 |
| 2026-06-11 | 1,300 | 28 | 2.20% | 1,599 | 1,653 | 1,273 | 10,739,987 |
| 2026-06-10 | 1,272 | 293 | 29.93% | 979 | 1,272 | 974 | 2,261,231 |
| 2026-06-09 | 979 | -76 | -7.20% | 1,055 | 1,056 | 952 | 54,723 |
| 2026-06-08 | 1,055 | -19 | -1.77% | 1,074 | 1,080 | 1,015 | 24,066 |
| 2026-06-05 | 1,074 | -21 | -1.92% | 1,095 | 1,126 | 1,016 | 24,165 |
| 2026-06-04 | 1,095 | 70 | 6.83% | 1,025 | 1,127 | 1,025 | 18,620 |
| 2026-06-02 | 1,025 | 0 | 0.00% | 1,025 | 1,026 | 971 | 50,814 |
| 2026-06-01 | 1,025 | -20 | -1.91% | 1,040 | 1,071 | 980 | 47,599 |
| 2026-05-29 | 1,045 | -104 | -9.05% | 1,136 | 1,146 | 1,020 | 23,685 |
| 2026-05-28 | 1,149 | -34 | -2.87% | 1,183 | 1,250 | 1,100 | 90,014 |
| 2026-05-27 | 1,183 | -44 | -3.59% | 1,217 | 1,218 | 1,171 | 4,443 |
| 2026-05-26 | 1,227 | 26 | 2.16% | 1,201 | 1,245 | 1,187 | 16,255 |