남양유업 [003920] KOSPI
40,350 원
전일대비:
▼
50
(-0.12%)
시가
40,400
고가
40,400
저가
39,400
거래량
3,193
거래대금
127 백만
시가총액
2,289 억
52주 최고
57,700
52주 최저
39,400
📈 주가 차트 (최근 20일)
남양유업
003920
120봉
💬 남양유업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 40,350 | -50 | -0.12% | 40,400 | 40,400 | 39,400 | 3,193 |
| 2026-10-14 | 40,400 | 0 | 0.00% | 40,600 | 40,750 | 39,800 | 1,290 |
| 2026-10-13 | 40,400 | -900 | -2.18% | 41,000 | 41,000 | 39,450 | 3,907 |
| 2026-10-12 | 41,300 | -200 | -0.48% | 42,100 | 42,100 | 40,950 | 4,092 |
| 2026-10-08 | 41,500 | -300 | -0.72% | 41,750 | 42,200 | 41,300 | 1,589 |
| 2026-10-07 | 41,800 | -50 | -0.12% | 42,250 | 42,300 | 41,750 | 1,112 |
| 2026-10-06 | 41,850 | -350 | -0.83% | 43,250 | 43,250 | 41,600 | 2,469 |
| 2026-10-02 | 42,200 | -150 | -0.35% | 42,100 | 43,400 | 41,950 | 4,842 |
| 2026-10-01 | 42,350 | 300 | 0.71% | 42,100 | 42,750 | 41,300 | 4,388 |
| 2026-09-30 | 42,050 | -150 | -0.36% | 42,850 | 42,850 | 41,800 | 1,021 |
| 2026-09-29 | 42,200 | 100 | 0.24% | 42,400 | 42,950 | 41,850 | 2,675 |
| 2026-09-28 | 42,100 | 0 | 0.00% | 42,200 | 42,700 | 41,750 | 3,809 |
| 2026-09-23 | 42,100 | -400 | -0.94% | 42,150 | 43,300 | 42,000 | 3,598 |
| 2026-09-22 | 42,500 | 0 | 0.00% | 42,850 | 43,250 | 41,950 | 9,779 |
| 2026-09-21 | 42,500 | -450 | -1.05% | 43,000 | 43,000 | 42,150 | 3,833 |
| 2026-09-18 | 42,950 | -250 | -0.58% | 42,900 | 43,450 | 42,700 | 2,473 |
| 2026-09-17 | 43,200 | 250 | 0.58% | 42,750 | 43,500 | 42,550 | 3,192 |
| 2026-09-16 | 42,950 | -200 | -0.46% | 42,800 | 43,950 | 42,500 | 2,184 |
| 2026-09-15 | 43,150 | 0 | 0.00% | 43,000 | 43,750 | 42,550 | 1,703 |
| 2026-09-14 | 43,150 | 100 | 0.23% | 43,150 | 43,600 | 42,100 | 3,303 |