아남전자 [008700] KOSPI
1,233 원
전일대비:
▼
13
(-1.04%)
시가
1,242
고가
1,242
저가
1,212
거래량
172,733
거래대금
212 백만
시가총액
951 억
52주 최고
1,938
52주 최저
1,024
📈 주가 차트 (최근 20일)
아남전자
008700
120봉
💬 아남전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,233 | -13 | -1.04% | 1,242 | 1,242 | 1,212 | 172,733 |
| 2026-08-20 | 1,246 | 44 | 3.66% | 1,229 | 1,246 | 1,212 | 264,953 |
| 2026-08-19 | 1,202 | -22 | -1.80% | 1,223 | 1,223 | 1,200 | 227,172 |
| 2026-08-18 | 1,224 | -5 | -0.41% | 1,230 | 1,243 | 1,214 | 148,879 |
| 2026-08-14 | 1,229 | 2 | 0.16% | 1,230 | 1,247 | 1,191 | 280,664 |
| 2026-08-13 | 1,227 | -30 | -2.39% | 1,245 | 1,263 | 1,227 | 310,178 |
| 2026-08-12 | 1,257 | 8 | 0.64% | 1,249 | 1,259 | 1,240 | 206,538 |
| 2026-08-11 | 1,249 | 21 | 1.71% | 1,228 | 1,260 | 1,225 | 315,245 |
| 2026-08-10 | 1,228 | 22 | 1.82% | 1,218 | 1,240 | 1,191 | 286,387 |
| 2026-08-07 | 1,206 | -24 | -1.95% | 1,230 | 1,231 | 1,190 | 521,188 |
| 2026-08-06 | 1,230 | -6 | -0.49% | 1,241 | 1,251 | 1,225 | 253,150 |
| 2026-08-05 | 1,236 | -21 | -1.67% | 1,280 | 1,284 | 1,225 | 505,752 |
| 2026-08-04 | 1,257 | 19 | 1.53% | 1,238 | 1,275 | 1,238 | 320,397 |
| 2026-08-03 | 1,238 | 21 | 1.73% | 1,217 | 1,279 | 1,206 | 616,121 |
| 2026-07-31 | 1,217 | 40 | 3.40% | 1,224 | 1,240 | 1,160 | 793,971 |
| 2026-07-30 | 1,177 | 39 | 3.43% | 1,118 | 1,220 | 1,118 | 740,655 |
| 2026-07-29 | 1,138 | -37 | -3.15% | 1,183 | 1,217 | 1,134 | 1,005,932 |
| 2026-07-28 | 1,175 | -10 | -0.84% | 1,185 | 1,228 | 1,155 | 779,725 |
| 2026-07-27 | 1,185 | 85 | 7.73% | 1,121 | 1,292 | 1,113 | 5,958,917 |
| 2026-07-24 | 1,100 | 26 | 2.42% | 1,133 | 1,246 | 1,100 | 2,327,925 |