남양유업우 [003925] KOSPI
30,000 원
전일대비:
▼
400
(-1.32%)
시가
30,400
고가
30,500
저가
29,600
거래량
3,331
거래대금
100 백만
시가총액
567 억
52주 최고
47,400
52주 최저
28,900
📈 주가 차트 (최근 20일)
남양유업우
003925
120봉
💬 남양유업우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 30,000 | -400 | -1.32% | 30,400 | 30,500 | 29,600 | 3,331 |
| 2026-08-20 | 30,400 | 0 | 0.00% | 30,400 | 30,850 | 29,350 | 1,804 |
| 2026-08-19 | 30,400 | -250 | -0.82% | 30,450 | 30,450 | 29,200 | 3,268 |
| 2026-08-18 | 30,650 | -350 | -1.13% | 31,000 | 31,000 | 29,750 | 3,303 |
| 2026-08-14 | 31,000 | 50 | 0.16% | 31,000 | 31,150 | 30,800 | 1,118 |
| 2026-08-13 | 30,950 | -50 | -0.16% | 31,000 | 31,900 | 30,850 | 2,486 |
| 2026-08-12 | 31,000 | 100 | 0.32% | 31,050 | 31,050 | 30,300 | 703 |
| 2026-08-11 | 30,900 | 200 | 0.65% | 30,850 | 31,050 | 30,250 | 1,272 |
| 2026-08-10 | 30,700 | -50 | -0.16% | 30,750 | 30,900 | 30,200 | 1,452 |
| 2026-08-07 | 30,750 | 0 | 0.00% | 30,850 | 30,900 | 30,250 | 1,043 |
| 2026-08-06 | 30,750 | -200 | -0.65% | 30,850 | 30,900 | 30,450 | 2,222 |
| 2026-08-05 | 30,950 | 100 | 0.32% | 31,050 | 31,250 | 30,600 | 3,412 |
| 2026-08-04 | 30,850 | -100 | -0.32% | 30,950 | 31,400 | 30,350 | 921 |
| 2026-08-03 | 30,950 | -50 | -0.16% | 30,700 | 31,050 | 30,200 | 1,910 |
| 2026-07-31 | 31,000 | 1,000 | 3.33% | 30,000 | 31,000 | 29,600 | 4,778 |
| 2026-07-30 | 30,000 | -150 | -0.50% | 30,150 | 30,300 | 29,600 | 2,266 |
| 2026-07-29 | 30,150 | 150 | 0.50% | 30,600 | 31,150 | 28,900 | 7,511 |
| 2026-07-28 | 30,000 | -1,100 | -3.54% | 31,250 | 31,250 | 29,950 | 3,049 |
| 2026-07-27 | 31,100 | 200 | 0.65% | 30,900 | 31,500 | 30,800 | 480 |
| 2026-07-24 | 30,900 | -50 | -0.16% | 30,950 | 31,500 | 30,850 | 1,052 |