남성 [004270] KOSPI
4,805 원
전일대비:
▼
165
(-3.32%)
시가
4,930
고가
4,980
저가
4,805
거래량
12,456
거래대금
61 백만
시가총액
219 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,805 | -165 | -3.32% | 4,930 | 4,980 | 4,805 | 12,456 |
| 2026-08-20 | 4,970 | 0 | 0.00% | 5,050 | 5,050 | 4,950 | 7,343 |
| 2026-08-19 | 4,970 | 55 | 1.12% | 4,915 | 5,150 | 4,900 | 17,769 |
| 2026-08-18 | 4,915 | 0 | 0.00% | 4,875 | 5,150 | 4,670 | 56,720 |
| 2026-08-14 | 4,915 | -245 | -4.75% | 5,000 | 5,010 | 4,785 | 60,081 |
| 2026-08-13 | 5,160 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-12 | 5,160 | -60 | -1.15% | 5,220 | 5,220 | 5,000 | 17,341 |
| 2026-08-11 | 5,220 | -40 | -0.76% | 5,260 | 5,300 | 5,070 | 44,300 |
| 2026-08-10 | 5,260 | -440 | -7.72% | 5,650 | 5,700 | 5,200 | 59,532 |
| 2026-08-07 | 5,700 | -590 | -9.38% | 6,090 | 6,290 | 5,680 | 33,989 |
| 2026-08-06 | 6,290 | 140 | 2.28% | 6,150 | 6,490 | 6,140 | 13,011 |
| 2026-08-05 | 6,150 | 150 | 2.50% | 6,170 | 6,300 | 5,890 | 17,287 |
| 2026-08-04 | 6,000 | -130 | -2.12% | 5,960 | 6,100 | 5,960 | 5,952 |
| 2026-08-03 | 6,130 | -130 | -2.08% | 6,230 | 6,440 | 6,030 | 8,208 |
| 2026-07-31 | 6,260 | 70 | 1.13% | 6,250 | 6,300 | 6,110 | 4,640 |
| 2026-07-30 | 6,190 | -10 | -0.16% | 6,240 | 6,260 | 5,900 | 3,363 |
| 2026-07-29 | 6,200 | -70 | -1.12% | 6,270 | 6,500 | 5,920 | 7,258 |
| 2026-07-28 | 6,270 | 0 | 0.00% | 6,330 | 6,330 | 6,000 | 4,849 |
| 2026-07-27 | 6,270 | -200 | -3.09% | 6,700 | 6,700 | 6,210 | 6,276 |
| 2026-07-24 | 6,470 | 160 | 2.54% | 6,250 | 6,600 | 6,250 | 8,754 |