남선알미늄 [008350] KOSPI
952 원
전일대비:
▼
32
(-3.25%)
시가
975
고가
983
저가
933
거래량
1,143,204
거래대금
1,082 백만
시가총액
1,229 억
52주 최고
3,485
52주 최저
881
📈 주가 차트 (최근 20일)
남선알미늄
008350
120봉
💬 남선알미늄 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 952 | -32 | -3.25% | 975 | 983 | 933 | 1,143,204 |
| 2026-08-20 | 984 | -12 | -1.20% | 997 | 1,021 | 978 | 1,096,130 |
| 2026-08-19 | 996 | -14 | -1.39% | 1,000 | 1,015 | 985 | 782,080 |
| 2026-08-18 | 1,010 | -19 | -1.85% | 1,029 | 1,035 | 1,005 | 677,100 |
| 2026-08-14 | 1,029 | -2 | -0.19% | 1,060 | 1,060 | 1,018 | 731,835 |
| 2026-08-13 | 1,031 | -39 | -3.64% | 1,075 | 1,075 | 1,026 | 980,480 |
| 2026-08-12 | 1,070 | -5 | -0.47% | 1,097 | 1,097 | 1,056 | 575,121 |
| 2026-08-11 | 1,075 | 22 | 2.09% | 1,053 | 1,085 | 1,036 | 1,001,604 |
| 2026-08-10 | 1,053 | 16 | 1.54% | 1,038 | 1,060 | 1,025 | 659,239 |
| 2026-08-07 | 1,037 | 2 | 0.19% | 1,034 | 1,070 | 1,018 | 664,359 |
| 2026-08-06 | 1,035 | -13 | -1.24% | 1,056 | 1,060 | 1,032 | 781,985 |
| 2026-08-05 | 1,048 | -3 | -0.29% | 1,060 | 1,080 | 1,041 | 789,764 |
| 2026-08-04 | 1,051 | 58 | 5.84% | 998 | 1,051 | 998 | 978,752 |
| 2026-08-03 | 993 | 8 | 0.81% | 975 | 1,023 | 957 | 906,572 |
| 2026-07-31 | 985 | 33 | 3.47% | 959 | 990 | 953 | 1,022,506 |
| 2026-07-30 | 952 | -12 | -1.24% | 881 | 990 | 881 | 1,481,798 |
| 2026-07-29 | 964 | -33 | -3.31% | 998 | 1,027 | 939 | 1,394,102 |
| 2026-07-28 | 997 | -54 | -5.14% | 1,022 | 1,050 | 996 | 1,098,159 |
| 2026-07-27 | 1,051 | -34 | -3.13% | 1,088 | 1,100 | 1,047 | 600,618 |
| 2026-07-24 | 1,085 | -41 | -3.64% | 1,152 | 1,154 | 1,067 | 1,271,284 |