남성 [004270] KOSPI
5,250 원
전일대비:
▲
10
(0.19%)
시가
5,270
고가
5,280
저가
5,130
거래량
520
거래대금
3 백만
시가총액
239 억
52주 최고
8,050
52주 최저
0
📈 주가 차트 (최근 20일)
남성
004270
120봉
💬 남성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,250 | 10 | 0.19% | 5,270 | 5,280 | 5,130 | 520 |
| 2026-10-20 | 5,240 | -20 | -0.38% | 5,330 | 5,330 | 5,100 | 1,901 |
| 2026-10-19 | 5,260 | -100 | -1.87% | 5,380 | 5,380 | 5,250 | 805 |
| 2026-10-16 | 5,360 | 90 | 1.71% | 5,300 | 5,390 | 5,260 | 578 |
| 2026-10-15 | 5,270 | -110 | -2.04% | 5,350 | 5,450 | 5,210 | 1,648 |
| 2026-10-14 | 5,380 | -100 | -1.82% | 5,350 | 5,530 | 5,300 | 3,253 |
| 2026-10-13 | 5,480 | -90 | -1.62% | 5,410 | 5,570 | 5,200 | 3,226 |
| 2026-10-12 | 5,570 | -190 | -3.30% | 5,800 | 5,800 | 5,400 | 8,211 |
| 2026-10-08 | 5,760 | 170 | 3.04% | 5,760 | 5,760 | 5,510 | 3,832 |
| 2026-10-07 | 5,590 | -10 | -0.18% | 5,730 | 5,780 | 5,480 | 10,924 |
| 2026-10-06 | 5,600 | 40 | 0.72% | 5,590 | 5,740 | 5,450 | 11,188 |
| 2026-10-02 | 5,560 | -10 | -0.18% | 5,550 | 5,590 | 5,330 | 13,103 |
| 2026-10-01 | 5,570 | 70 | 1.27% | 5,500 | 5,690 | 5,400 | 7,634 |
| 2026-09-30 | 5,500 | -30 | -0.54% | 5,570 | 5,570 | 5,500 | 1,616 |
| 2026-09-29 | 5,530 | -70 | -1.25% | 5,620 | 5,650 | 5,530 | 1,882 |
| 2026-09-28 | 5,600 | -70 | -1.23% | 5,700 | 5,740 | 5,500 | 7,550 |
| 2026-09-23 | 5,670 | 130 | 2.35% | 5,580 | 5,700 | 5,450 | 13,618 |
| 2026-09-22 | 5,540 | 140 | 2.59% | 5,460 | 5,630 | 5,410 | 8,371 |
| 2026-09-21 | 5,400 | -10 | -0.18% | 5,470 | 5,500 | 5,350 | 5,920 |
| 2026-09-18 | 5,410 | 60 | 1.12% | 5,480 | 5,480 | 5,320 | 3,533 |