서원 021050
1,034+0.29%KOSPI · 직전 거래일 종가
서원(021050)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 1,034원으로 +0.29% 변동했으며, 거래량은 177,276주, 거래대금은 2억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,035 | 1,050 | 1,011 | 1,034 | 177,276 |
| 20260806 | 1,005 | 1,060 | 981 | 1,031 | 472,717 |
| 20260805 | 964 | 993 | 964 | 991 | 495,086 |
| 20260804 | 912 | 957 | 912 | 955 | 139,199 |
| 20260803 | 950 | 958 | 901 | 910 | 199,406 |
| 20260731 | 921 | 953 | 919 | 940 | 216,309 |
| 20260730 | 885 | 942 | 885 | 919 | 79,052 |
| 20260729 | 969 | 980 | 888 | 918 | 386,564 |
| 20260728 | 1,000 | 1,010 | 969 | 969 | 329,314 |
| 20260727 | 1,013 | 1,034 | 1,005 | 1,010 | 76,186 |
| 20260724 | 1,030 | 1,041 | 1,007 | 1,013 | 112,281 |
| 20260723 | 1,009 | 1,041 | 1,009 | 1,040 | 280,170 |
| 20260722 | 1,005 | 1,033 | 1,005 | 1,018 | 248,514 |
| 20260721 | 990 | 1,019 | 989 | 1,003 | 89,068 |
| 20260720 | 1,026 | 1,034 | 995 | 1,000 | 177,797 |
| 20260716 | 1,012 | 1,045 | 1,010 | 1,026 | 136,782 |
| 20260715 | 1,004 | 1,030 | 1,004 | 1,021 | 103,739 |
| 20260714 | 982 | 1,028 | 976 | 999 | 507,730 |
| 20260713 | 1,036 | 1,043 | 990 | 994 | 347,587 |
| 20260710 | 1,010 | 1,047 | 992 | 1,026 | 262,905 |
| 20260709 | 993 | 1,013 | 977 | 983 | 148,247 |
| 20260708 | 1,020 | 1,025 | 984 | 993 | 239,141 |
| 20260707 | 1,019 | 1,070 | 997 | 1,013 | 222,620 |
| 20260706 | 1,019 | 1,055 | 1,011 | 1,033 | 183,755 |
| 20260703 | 1,011 | 1,035 | 987 | 1,034 | 307,309 |
| 20260702 | 1,054 | 1,054 | 1,008 | 1,011 | 351,703 |
| 20260701 | 1,036 | 1,083 | 1,036 | 1,063 | 207,934 |
| 20260630 | 1,083 | 1,085 | 1,033 | 1,036 | 296,162 |
| 20260629 | 1,013 | 1,079 | 990 | 1,069 | 241,675 |
| 20260626 | 1,023 | 1,032 | 976 | 1,015 | 585,135 |
서원 관련 뉴스
- [서원] [기재정정]사업보고서 (2025.12)dart · 2026-06-01
- [서원] 분기보고서 (2026.03)dart · 2026-05-15
- [서원] 사업보고서 (2025.12)dart · 2026-03-23
- [서원] 의결권대리행사권유참고서류dart · 2026-03-13
- [서원] 주식등의대량보유상황보고서(일반)dart · 2025-11-19
- [서원] 분기보고서 (2025.09)dart · 2025-11-14
- [서원] 반기보고서 (2025.06)dart · 2025-08-14
- [서원] 분기보고서 (2025.03)dart · 2025-05-15
- [서원] [기재정정]분기보고서 (2025.03)dart · 2025-05-15
- [서원] 사업보고서 (2024.12)dart · 2025-03-20
- [서원] 의결권대리행사권유참고서류dart · 2025-03-12
- [서원] 분기보고서 (2024.09)dart · 2024-11-14
- [서원] 반기보고서 (2024.06)dart · 2024-08-14
- [서원] 분기보고서 (2024.03)dart · 2024-05-16
- [서원] 사업보고서 (2023.12)dart · 2024-03-20
- [서원] 의결권대리행사권유참고서류dart · 2024-03-12
- [서원] 주식등의대량보유상황보고서(일반)dart · 2024-01-04
- [서원] 분기보고서 (2023.09)dart · 2023-11-13
- [서원] 주식등의대량보유상황보고서(일반)dart · 2023-09-26
- [서원] 주식등의대량보유상황보고서(일반)dart · 2023-08-16