아남전자 [008700] KOSPI
1,179 원
전일대비:
▼
61
(-4.92%)
시가
1,199
고가
1,234
저가
1,156
거래량
293,600
거래대금
347 백만
시가총액
909 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,179 | -61 | -4.92% | 1,199 | 1,234 | 1,156 | 293,600 |
| 2026-10-14 | 1,240 | 21 | 1.72% | 1,215 | 1,264 | 1,215 | 260,598 |
| 2026-10-13 | 1,219 | 3 | 0.25% | 1,225 | 1,227 | 1,191 | 263,286 |
| 2026-10-12 | 1,216 | -9 | -0.73% | 1,218 | 1,240 | 1,213 | 188,916 |
| 2026-10-08 | 1,225 | -19 | -1.53% | 1,246 | 1,252 | 1,219 | 102,301 |
| 2026-10-07 | 1,244 | 2 | 0.16% | 1,232 | 1,262 | 1,232 | 126,291 |
| 2026-10-06 | 1,242 | 2 | 0.16% | 1,257 | 1,257 | 1,233 | 155,150 |
| 2026-10-02 | 1,240 | 0 | 0.00% | 1,239 | 1,253 | 1,236 | 74,782 |
| 2026-10-01 | 1,240 | -13 | -1.04% | 1,254 | 1,255 | 1,231 | 124,411 |
| 2026-09-30 | 1,253 | -27 | -2.11% | 1,285 | 1,290 | 1,245 | 271,570 |
| 2026-09-29 | 1,280 | 15 | 1.19% | 1,265 | 1,290 | 1,256 | 238,918 |
| 2026-09-28 | 1,265 | 12 | 0.96% | 1,272 | 1,279 | 1,248 | 189,749 |
| 2026-09-23 | 1,253 | 7 | 0.56% | 1,257 | 1,260 | 1,230 | 105,898 |
| 2026-09-22 | 1,246 | -12 | -0.95% | 1,258 | 1,270 | 1,191 | 236,732 |
| 2026-09-21 | 1,258 | 5 | 0.40% | 1,255 | 1,271 | 1,246 | 141,151 |
| 2026-09-18 | 1,253 | -18 | -1.42% | 1,285 | 1,285 | 1,251 | 93,205 |
| 2026-09-17 | 1,271 | 17 | 1.36% | 1,254 | 1,275 | 1,246 | 154,290 |
| 2026-09-16 | 1,254 | 11 | 0.88% | 1,255 | 1,267 | 1,243 | 134,743 |
| 2026-09-15 | 1,243 | 7 | 0.57% | 1,226 | 1,266 | 1,226 | 117,955 |
| 2026-09-14 | 1,236 | -9 | -0.72% | 1,245 | 1,266 | 1,218 | 212,637 |