마니커 [027740] KOSPI
1,273 원
전일대비:
▲
9
(0.71%)
시가
1,264
고가
1,287
저가
1,234
거래량
150,720
거래대금
191 백만
시가총액
404 억
52주 최고
1,620
52주 최저
0
📈 주가 차트 (최근 20일)
마니커
027740
120봉
💬 마니커 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,273 | 9 | 0.71% | 1,264 | 1,287 | 1,234 | 150,720 |
| 2026-08-20 | 1,264 | 21 | 1.69% | 1,233 | 1,279 | 1,210 | 141,332 |
| 2026-08-19 | 1,243 | 54 | 4.54% | 1,179 | 1,247 | 1,179 | 206,002 |
| 2026-08-18 | 1,189 | 0 | 0.00% | 1,189 | 1,198 | 1,141 | 198,060 |
| 2026-08-14 | 1,189 | -1 | -0.08% | 1,190 | 1,205 | 1,167 | 84,607 |
| 2026-08-13 | 1,190 | -19 | -1.57% | 1,225 | 1,225 | 1,168 | 80,552 |
| 2026-08-12 | 1,209 | 21 | 1.77% | 1,188 | 1,225 | 1,175 | 108,069 |
| 2026-08-11 | 1,188 | 11 | 0.93% | 1,168 | 1,197 | 1,160 | 61,047 |
| 2026-08-10 | 1,177 | -5 | -0.42% | 1,190 | 1,193 | 1,160 | 96,081 |
| 2026-08-07 | 1,182 | -38 | -3.11% | 1,209 | 1,229 | 1,180 | 114,668 |
| 2026-08-06 | 1,220 | 80 | 7.02% | 1,151 | 1,235 | 1,133 | 270,503 |
| 2026-08-05 | 1,140 | 44 | 4.01% | 1,097 | 1,158 | 1,097 | 213,718 |
| 2026-08-04 | 1,096 | 42 | 3.98% | 1,060 | 1,115 | 1,041 | 152,843 |
| 2026-08-03 | 1,054 | -4 | -0.38% | 1,058 | 1,086 | 1,042 | 67,658 |
| 2026-07-31 | 1,058 | -7 | -0.66% | 1,065 | 1,070 | 1,020 | 99,641 |
| 2026-07-30 | 1,065 | 32 | 3.10% | 1,032 | 1,134 | 1,032 | 324,296 |
| 2026-07-29 | 1,033 | 56 | 5.73% | 969 | 1,090 | 968 | 565,967 |
| 2026-07-28 | 977 | 4 | 0.41% | 984 | 1,020 | 967 | 464,141 |
| 2026-07-27 | 973 | -9 | -0.92% | 994 | 994 | 973 | 89,717 |
| 2026-07-24 | 982 | -2 | -0.20% | 981 | 1,005 | 973 | 67,919 |