명신산업 [009900] KOSPI
10,190 원
전일대비:
▲
1,540
(17.80%)
시가
9,010
고가
10,460
저가
8,790
거래량
7,808,693
거래대금
75,847 백만
시가총액
5,347 억
52주 최고
14,940
52주 최저
5,390
📈 주가 차트 (최근 20일)
명신산업
009900
120봉
💬 명신산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10,190 | 1,540 | 17.80% | 9,010 | 10,460 | 8,790 | 7,808,693 |
| 2026-10-20 | 8,650 | -1,070 | -11.01% | 9,930 | 9,930 | 8,510 | 2,197,188 |
| 2026-10-19 | 9,720 | 1,270 | 15.03% | 9,600 | 10,070 | 9,300 | 4,629,364 |
| 2026-10-16 | 8,450 | 440 | 5.49% | 8,110 | 8,590 | 8,000 | 1,345,087 |
| 2026-10-15 | 8,010 | -500 | -5.88% | 8,200 | 8,250 | 7,840 | 168,940 |
| 2026-10-14 | 8,510 | 30 | 0.35% | 8,410 | 8,760 | 8,390 | 236,196 |
| 2026-10-13 | 8,480 | 340 | 4.18% | 8,100 | 8,630 | 8,000 | 367,449 |
| 2026-10-12 | 8,140 | -320 | -3.78% | 8,440 | 8,530 | 8,130 | 123,717 |
| 2026-10-08 | 8,460 | -20 | -0.24% | 8,480 | 8,570 | 8,320 | 103,401 |
| 2026-10-07 | 8,480 | -220 | -2.53% | 8,630 | 8,670 | 8,480 | 117,609 |
| 2026-10-06 | 8,700 | 170 | 1.99% | 8,640 | 8,750 | 8,310 | 245,765 |
| 2026-10-02 | 8,530 | 0 | 0.00% | 8,460 | 8,600 | 8,460 | 148,633 |
| 2026-10-01 | 8,530 | 270 | 3.27% | 8,680 | 8,680 | 8,470 | 204,443 |
| 2026-09-30 | 8,260 | 170 | 2.10% | 8,160 | 8,350 | 8,130 | 105,411 |
| 2026-09-29 | 8,090 | -260 | -3.11% | 8,230 | 8,260 | 8,040 | 128,135 |
| 2026-09-28 | 8,350 | 180 | 2.20% | 8,060 | 8,410 | 8,060 | 148,547 |
| 2026-09-23 | 8,170 | -110 | -1.33% | 8,360 | 8,390 | 8,160 | 108,786 |
| 2026-09-22 | 8,280 | -420 | -4.83% | 8,700 | 8,700 | 8,260 | 336,577 |
| 2026-09-21 | 8,700 | 780 | 9.85% | 7,950 | 8,980 | 7,820 | 1,511,662 |
| 2026-09-18 | 7,920 | 50 | 0.64% | 7,980 | 8,030 | 7,900 | 67,276 |