시장 데이터를 불러오는 중
전체 종목
남선알미늄 과거 주가
008350.KS · KOSPI
주요 제품·사업: 알미늄샷시 제조/환경사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008350.KS · KOSPI
주요 제품·사업: 알미늄샷시 제조/환경사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩1,100 | ₩1,105 | ₩1,082 | ₩1,092 | -0.73% | 61.9만 |
| 2026.10.06–2026.10.08 | ₩1,070 | ₩1,104 | ₩1,060 | ₩1,087 | +1.59% | 211.5만 |
| 2026.09.28–2026.10.02 | ₩1,063 | ₩1,085 | ₩1,050 | ₩1,071 | +0.75% | 213.4만 |
| 2026.09.21–2026.09.23 | ₩1,069 | ₩1,082 | ₩1,052 | ₩1,063 | -0.56% | 175.2만 |
| 2026.09.14–2026.09.18 | ₩1,059 | ₩1,102 | ₩1,044 | ₩1,083 | +2.27% | 435.9만 |
| 2026.09.07–2026.09.11 | ₩1,056 | ₩1,138 | ₩1,038 | ₩1,069 | +1.23% | 441.5만 |
| 2026.08.31–2026.09.04 | ₩1,052 | ₩1,075 | ₩1,025 | ₩1,052 | 0.00% | 424.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩952 |
| ₩1,063 |
| ₩950 |
| ₩1,053 |
| +10.61% |
| 642.5만 |
| 2026.08.18–2026.08.21 | ₩1,029 | ₩1,035 | ₩933 | ₩952 | -7.48% | 369.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,038 | ₩1,097 | ₩1,018 | ₩1,029 | -0.87% | 394.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩975 | ₩1,080 | ₩957 | ₩1,037 | +6.36% | 412.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,088 | ₩1,100 | ₩881 | ₩985 | -9.47% | 559.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,118 | ₩1,154 | ₩1,033 | ₩1,085 | -2.95% | 585.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩1,100 | ₩1,152 | ₩1,047 | ₩1,109 | +0.82% | 908.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,060 | ₩1,105 | ₩1,009 | ₩1,070 | +0.94% | 1208.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩1,015 | ₩1,085 | ₩996 | ₩1,046 | +3.05% | 612만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,163 | ₩1,178 | ₩973 | ₩1,014 | -12.81% | 762.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩1,267 | ₩1,295 | ₩1,147 | ₩1,163 | -8.21% | 683.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,279 | ₩1,338 | ₩1,172 | ₩1,254 | -1.95% | 655.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,484 | ₩1,484 | ₩1,330 | ₩1,353 | -8.83% | 1103.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,755 | ₩1,760 | ₩1,445 | ₩1,484 | -15.44% | 1581.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,760 | ₩1,865 | ₩1,569 | ₩1,710 | -2.84% | 2317.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,981 | ₩2,255 | ₩1,790 | ₩1,812 | -8.53% | 1.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩2,125 | ₩2,150 | ₩1,958 | ₩1,995 | -6.12% | 2028.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩2,255 | ₩2,430 | ₩2,100 | ₩2,105 | -6.65% | 3813.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,575 | ₩2,745 | ₩2,185 | ₩2,250 | -12.62% | 9747.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,360 | ₩3,485 | ₩2,305 | ₩2,460 | +4.24% | 4.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩1,814 | ₩2,485 | ₩1,736 | ₩2,205 | +21.55% | 5.8억 |
|---|
| 2026.03.30–2026.04.03 | ₩1,461 | ₩2,090 | ₩1,376 | ₩1,805 | +23.55% | 4.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩1,479 | ₩1,550 | ₩1,310 | ₩1,340 | -9.40% | 2740.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,597 | ₩1,850 | ₩1,476 | ₩1,480 | -7.33% | 2.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩1,370 | ₩1,614 | ₩1,280 | ₩1,506 | +9.93% | 1.9억 |
|---|
| 2026.03.03–2026.03.06 | ₩1,150 | ₩1,498 | ₩1,129 | ₩1,341 | +16.61% | 2.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩1,272 | ₩1,273 | ₩1,154 | ₩1,165 | -8.41% | 656.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩1,261 | ₩1,300 | ₩1,254 | ₩1,273 | +0.95% | 330만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,288 | ₩1,329 | ₩1,225 | ₩1,248 | -3.11% | 933.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,239 | ₩1,373 | ₩1,223 | ₩1,286 | +3.79% | 2957.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,245 | ₩1,360 | ₩1,207 | ₩1,245 | 0.00% | 1885.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩1,242 | ₩1,268 | ₩1,200 | ₩1,224 | -1.45% | 1393.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,255 | ₩1,340 | ₩1,182 | ₩1,252 | -0.24% | 2725.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,330 | ₩1,395 | ₩1,222 | ₩1,267 | -4.74% | 6837.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,320 | ₩1,534 | ₩1,189 | ₩1,320 | 0.00% | 2.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩1,025 | ₩1,310 | ₩1,000 | ₩1,310 | +27.80% | 5471.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,040 | ₩1,055 | ₩1,005 | ₩1,033 | -0.67% | 123만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,052 | ₩1,069 | ₩1,033 | ₩1,051 | -0.10% | 120.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,053 | ₩1,076 | ₩1,031 | ₩1,052 | -0.09% | 109.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,026 | ₩1,054 | ₩1,015 | ₩1,053 | +2.63% | 95.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,060 | ₩1,060 | ₩1,006 | ₩1,026 | -3.21% | 137.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,019 | ₩1,081 | ₩1,016 | ₩1,060 | +4.02% | 210만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,071 | ₩1,071 | ₩1,004 | ₩1,025 | -4.30% | 323.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,118 | ₩1,132 | ₩1,060 | ₩1,069 | -4.38% | 277.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,123 | ₩1,137 | ₩1,103 | ₩1,118 | -0.45% | 211.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,065 | ₩1,145 | ₩1,059 | ₩1,124 | +5.54% | 253.8만 |
|---|