시장 데이터를 불러오는 중
전체 종목
태양금속공업 과거 주가
004100.KS · KOSPI
주요 제품·사업: 자동차용 강력볼트,너트,전기전자제품용 나사,자전거부품,전해동박,도금도장설비 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004100.KS · KOSPI
주요 제품·사업: 자동차용 강력볼트,너트,전기전자제품용 나사,자전거부품,전해동박,도금도장설비 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,160 | ₩3,235 | ₩3,100 | ₩3,140 | -0.63% | 17.8만 |
| 2026.10.06–2026.10.08 | ₩3,270 | ₩3,375 | ₩3,145 | ₩3,200 | -2.14% | 119만 |
| 2026.09.28–2026.10.02 | ₩3,090 | ₩3,280 | ₩2,990 | ₩3,270 | +5.83% | 176만 |
| 2026.09.21–2026.09.23 | ₩2,985 | ₩3,140 | ₩2,820 | ₩3,075 | +3.02% | 144.3만 |
| 2026.09.14–2026.09.18 | ₩2,785 | ₩3,050 | ₩2,755 | ₩2,930 | +5.21% | 251.1만 |
| 2026.09.07–2026.09.11 | ₩2,700 | ₩2,875 | ₩2,660 | ₩2,780 | +2.96% | 147만 |
| 2026.08.31–2026.09.04 | ₩2,605 | ₩2,720 | ₩2,510 | ₩2,690 | +3.26% | 119.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,460 |
| ₩2,675 |
| ₩2,395 |
| ₩2,630 |
| +6.91% |
| 145.4만 |
| 2026.08.18–2026.08.21 | ₩2,400 | ₩2,470 | ₩2,270 | ₩2,405 | +0.21% | 119.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,435 | ₩2,465 | ₩2,365 | ₩2,400 | -1.44% | 99.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,260 | ₩2,475 | ₩2,260 | ₩2,410 | +6.64% | 107.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,360 | ₩2,405 | ₩2,150 | ₩2,275 | -3.60% | 186.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,360 | ₩2,660 | ₩2,350 | ₩2,365 | +0.21% | 368.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,350 | ₩2,460 | ₩2,220 | ₩2,395 | +1.91% | 98.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,455 | ₩2,460 | ₩2,260 | ₩2,360 | -3.87% | 128.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,420 | ₩2,520 | ₩2,300 | ₩2,450 | +1.24% | 174.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,870 | ₩2,935 | ₩2,400 | ₩2,440 | -14.98% | 223.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,215 | ₩3,280 | ₩2,800 | ₩2,915 | -9.33% | 344.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,280 | ₩3,415 | ₩2,255 | ₩3,130 | +37.28% | 1195.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,710 | ₩3,000 | ₩2,400 | ₩2,410 | -11.07% | 473.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,220 | ₩3,300 | ₩2,665 | ₩2,700 | -16.15% | 449.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,745 | ₩3,145 | ₩2,625 | ₩2,985 | +8.74% | 474.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,990 | ₩3,050 | ₩2,580 | ₩2,740 | -8.36% | 430.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,270 | ₩3,465 | ₩2,880 | ₩2,930 | -10.40% | 481.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,625 | ₩3,650 | ₩3,170 | ₩3,235 | -10.76% | 335.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,515 | ₩3,790 | ₩3,465 | ₩3,640 | +3.56% | 287.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,295 | ₩3,615 | ₩3,230 | ₩3,525 | +6.98% | 536.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,915 | ₩3,475 | ₩2,800 | ₩3,345 | +14.75% | 485.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,040 | ₩3,220 | ₩2,795 | ₩2,915 | -4.11% | 387.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,035 | ₩3,285 | ₩3,005 | ₩3,095 | +1.98% | 325.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,175 | ₩3,220 | ₩2,945 | ₩3,085 | -2.83% | 231.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,735 | ₩3,185 | ₩2,675 | ₩3,125 | +14.26% | 371.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,775 | ₩3,005 | ₩2,600 | ₩2,845 | +2.52% | 409.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,655 | ₩3,185 | ₩2,655 | ₩2,845 | +7.16% | 863.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,510 | ₩2,730 | ₩2,510 | ₩2,600 | +3.59% | 232.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,440 | ₩2,515 | ₩2,320 | ₩2,500 | +2.46% | 230.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,345 | ₩2,530 | ₩2,315 | ₩2,360 | +0.64% | 342.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,250 | ₩2,435 | ₩2,210 | ₩2,290 | +1.78% | 388만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,200 | ₩2,345 | ₩2,175 | ₩2,250 | +2.27% | 198.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,150 | ₩2,335 | ₩2,060 | ₩2,200 | +2.33% | 315.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,330 | ₩2,330 | ₩2,055 | ₩2,125 | -8.80% | 193.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,360 | ₩2,405 | ₩2,300 | ₩2,315 | -1.91% | 53.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,405 | ₩2,485 | ₩2,330 | ₩2,370 | -1.46% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,585 | ₩2,635 | ₩2,345 | ₩2,405 | -6.96% | 165.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,630 | ₩2,640 | ₩2,430 | ₩2,590 | -1.52% | 144.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,405 | ₩2,610 | ₩2,385 | ₩2,590 | +7.69% | 186.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,440 | ₩2,465 | ₩2,295 | ₩2,420 | -0.82% | 144.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,215 | ₩2,495 | ₩2,205 | ₩2,415 | +9.03% | 222.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,145 | ₩2,310 | ₩2,085 | ₩2,200 | +2.56% | 162.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,055 | ₩2,140 | ₩1,951 | ₩2,105 | +2.43% | 171.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,180 | ₩2,245 | ₩2,040 | ₩2,050 | -5.96% | 127.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,090 | ₩2,235 | ₩2,080 | ₩2,180 | +4.31% | 83.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,075 | ₩2,190 | ₩2,065 | ₩2,090 | +0.72% | 104.7만 |
|---|