남광토건

001260KOSPI

7,620원+80 (+1.06%)전일 종가 2026-09-18

52주 위치

6,42013,40017%신고가 대비 -43.13%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가7,620원

시가총액—

52주 최고13,400원

52주 최저6,420원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.7%	-11.2%	-15.6%	-8.1%	-3.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,550	7,780	7,540	7,620	80	+1.06%	23,537	1.79억
2026-09-17	7,490	7,620	7,490	7,540	50	+0.67%	7,423	5,597만
2026-09-16	7,460	7,650	7,400	7,490	-40	-0.53%	19,636	1.47억
2026-09-15	7,590	7,650	7,470	7,530	-60	-0.79%	16,689	1.26억
2026-09-14	7,640	7,650	7,480	7,590	-120	-1.56%	26,260	1.99억
2026-09-11	7,620	7,820	7,620	7,710	-80	-1.03%	15,685	1.21억
2026-09-10	7,910	7,910	7,400	7,790	-20	-0.26%	50,920	3.97억
2026-09-09	7,810	7,900	7,700	7,810	0	0.00%	31,192	2.44억
2026-09-08	8,000	8,090	7,730	7,810	-30	-0.38%	43,733	3.42억
2026-09-07	8,000	8,050	7,790	7,840	-160	-2.00%	28,196	2.21억
2026-09-04	7,890	8,120	7,770	8,000	50	+0.63%	25,323	2.03억
2026-09-03	8,030	8,030	7,650	7,950	-80	-1.00%	46,373	3.69억
2026-09-02	7,560	8,450	7,490	8,030	400	+5.24%	237,175	19.05억
2026-09-01	7,750	7,900	7,450	7,630	-120	-1.55%	39,167	2.99억
2026-08-31	7,870	7,900	7,660	7,750	-60	-0.77%	34,818	2.7억
2026-08-28	7,650	8,080	7,650	7,810	60	+0.77%	50,501	3.94억
2026-08-27	7,690	7,980	7,670	7,750	-60	-0.77%	39,604	3.07억
2026-08-26	7,750	7,900	7,580	7,810	190	+2.49%	46,534	3.63억
2026-08-25	7,600	7,650	7,320	7,620	70	+0.93%	29,807	2.27억
2026-08-24	7,680	7,770	7,540	7,550	-100	-1.31%	38,247	2.89억
2026-08-21	8,080	8,080	7,620	7,650	-370	-4.61%	72,446	5.54억
2026-08-20	7,910	8,540	7,730	8,020	20	+0.25%	172,453	13.83억
2026-08-19	7,940	8,300	7,700	8,000	90	+1.14%	104,691	8.38억
2026-08-18	7,890	8,450	7,830	7,910	200	+2.59%	161,129	12.75억
2026-08-14	7,990	8,200	7,640	7,710	-280	-3.50%	105,123	8.1억
2026-08-13	8,390	8,530	7,660	7,990	-380	-4.54%	231,675	18.51억
2026-08-12	8,150	9,070	7,900	8,370	160	+1.95%	531,527	44.49억
2026-08-11	7,700	9,150	7,670	8,210	510	+6.62%	683,711	56.13억
2026-08-10	7,720	7,800	7,510	7,700	200	+2.67%	42,966	3.31억
2026-08-07	7,560	7,600	7,320	7,500	40	+0.54%	25,759	1.93억
2026-08-06	7,660	7,690	7,300	7,460	-140	-1.84%	42,550	3.17억
2026-08-05	7,560	7,710	7,200	7,600	180	+2.43%	47,197	3.59억
2026-08-04	7,200	7,460	7,100	7,420	310	+4.36%	69,752	5.18억
2026-08-03	7,150	7,420	7,100	7,110	-120	-1.66%	53,082	3.77억
2026-07-31	7,050	7,320	6,800	7,230	340	+4.93%	108,235	7.83억
2026-07-30	6,610	7,850	6,610	6,890	280	+4.24%	473,263	32.61억
2026-07-29	7,000	7,190	6,420	6,610	-390	-5.57%	104,476	6.91억
2026-07-28	7,350	7,350	6,920	7,000	-350	-4.76%	87,841	6.15억
2026-07-27	7,300	7,550	7,260	7,350	50	+0.68%	55,446	4.08억
2026-07-24	7,560	7,620	7,260	7,300	-260	-3.44%	62,694	4.58억
2026-07-23	7,390	7,590	7,370	7,560	200	+2.72%	69,158	5.23억
2026-07-22	7,430	7,690	7,360	7,360	-70	-0.94%	73,824	5.43억
2026-07-21	7,480	7,700	7,250	7,430	-50	-0.67%	80,384	5.97억
2026-07-20	7,730	7,950	7,380	7,480	-390	-4.96%	122,255	9.14억
2026-07-16	8,130	8,200	7,790	7,870	-330	-4.02%	100,850	7.94억
2026-07-15	8,450	8,630	7,960	8,200	-70	-0.85%	206,957	16.97억
2026-07-14	8,800	9,070	8,100	8,270	-710	-7.91%	242,226	20.03억
2026-07-13	10,520	10,520	8,850	8,980	-1,540	-14.64%	253,254	22.74억
2026-07-10	10,120	11,180	10,030	10,520	600	+6.05%	499,495	52.55억
2026-07-09	10,920	10,920	9,500	9,920	-1,000	-9.16%	462,104	45.84억
2026-07-08	10,980	11,950	10,410	10,920	-50	-0.46%	796,888	87.02억
2026-07-07	11,340	13,230	10,630	10,970	-910	-7.66%	1,880,510	206억
2026-07-06	9,350	12,000	9,220	11,880	2,560	+27.47%	2,675,021	318억
2026-07-03	10,780	11,560	8,990	9,320	-950	-9.25%	919,503	85.7억
2026-07-02	10,490	13,400	10,000	10,270	-70	-0.68%	4,145,639	426억
2026-07-01	8,000	10,340	8,000	10,340	2,380	+29.90%	1,423,028	147억
2026-06-30	8,510	8,550	7,960	7,960	-540	-6.35%	218,112	17.36억
2026-06-29	8,520	9,630	7,780	8,500	200	+2.41%	842,484	71.61억
2026-06-26	7,950	9,980	7,915	8,300	500	+6.41%	1,878,645	156억
2026-06-25	8,000	9,750	7,600	7,800	-180	-2.26%	432,980	33.77억
2026-06-24	7,300	8,780	7,010	7,980	880	+12.39%	225,313	17.98억
2026-06-23	7,760	7,850	7,100	7,100	-660	-8.51%	37,482	2.66억
2026-06-22	7,890	7,940	7,650	7,760	-140	-1.77%	23,241	1.8억
2026-06-19	8,520	8,570	7,850	7,900	-680	-7.93%	38,205	3.02억
2026-06-18	8,490	8,970	8,110	8,580	-120	-1.38%	54,833	4.7억
2026-06-17	9,500	9,900	8,500	8,700	340	+4.07%	193,663	16.85억
2026-06-16	8,020	8,820	7,980	8,360	340	+4.24%	67,449	5.64억
2026-06-15	8,130	8,230	7,990	8,020	120	+1.52%	31,474	2.52억
2026-06-12	7,900	8,120	7,570	7,900	600	+8.22%	71,836	5.68억
2026-06-11	7,080	7,300	7,050	7,300	70	+0.97%	4,418	3,225만
2026-06-10	7,270	7,350	7,040	7,230	-90	-1.23%	12,290	8,886만
2026-06-09	7,200	7,450	7,000	7,320	300	+4.27%	10,241	7,496만
2026-06-08	7,550	7,550	6,730	7,020	-630	-8.24%	29,825	2.09억
2026-06-05	7,520	7,850	7,480	7,650	-70	-0.91%	19,187	1.47억
2026-06-04	7,700	7,840	7,540	7,720	20	+0.26%	12,967	1억
2026-06-02	7,840	7,870	7,210	7,700	-140	-1.79%	27,594	2.12억
2026-06-01	8,210	8,210	7,840	7,840	-370	-4.51%	48,357	3.79억
2026-05-29	8,400	8,660	8,120	8,210	-190	-2.26%	20,156	1.65억
2026-05-28	8,440	8,540	8,160	8,400	-10	-0.12%	26,378	2.22억
2026-05-27	8,590	8,610	8,120	8,410	-180	-2.10%	40,789	3.43억
2026-05-26	8,550	9,030	8,490	8,590	120	+1.42%	20,223	1.74억
2026-05-22	8,340	8,590	8,240	8,470	120	+1.44%	10,219	8,655만
2026-05-21	8,160	8,440	8,160	8,350	340	+4.24%	10,959	9,151만
2026-05-20	8,210	8,210	7,700	8,010	-330	-3.96%	25,186	2.02억
2026-05-19	8,400	8,540	8,010	8,340	-80	-0.95%	17,021	1.42억
2026-05-18	8,520	8,570	7,900	8,420	-150	-1.75%	18,338	1.54억
2026-05-15	9,160	9,160	8,510	8,570	-330	-3.71%	38,092	3.26억
2026-05-14	8,810	8,990	8,760	8,900	100	+1.14%	18,438	1.64억
2026-05-13	9,020	9,030	8,800	8,800	-220	-2.44%	32,427	2.85억
2026-05-12	9,410	9,440	8,750	9,020	-390	-4.14%	44,286	3.99억
2026-05-11	10,010	10,250	9,300	9,410	-520	-5.24%	63,667	5.99억
2026-05-08	9,830	10,500	9,600	9,930	-90	-0.90%	46,498	4.62억
2026-05-07	9,700	11,440	9,580	10,020	580	+6.14%	251,345	25.18억
2026-05-06	9,840	9,990	9,400	9,440	-340	-3.48%	43,880	4.14억
2026-05-04	9,880	10,060	9,600	9,780	-100	-1.01%	37,152	3.63억
2026-04-30	10,020	10,100	9,830	9,880	-140	-1.40%	18,397	1.82억
2026-04-29	10,210	10,210	9,830	10,020	0	0.00%	22,811	2.29억
2026-04-28	9,790	10,260	9,790	10,020	260	+2.66%	70,734	7.09억
2026-04-27	9,740	9,770	9,600	9,760	20	+0.21%	25,732	2.51억
2026-04-24	9,520	9,740	9,490	9,740	230	+2.42%	21,005	2.05억
2026-04-23	9,750	9,750	9,450	9,510	-170	-1.76%	33,827	3.22억
2026-04-22	9,930	9,930	9,510	9,680	-250	-2.52%	74,685	7.23억
2026-04-21	9,980	10,480	9,930	9,930	-50	-0.50%	74,241	7.37억
2026-04-20	10,200	10,200	9,700	9,980	-90	-0.89%	29,783	2.97억
2026-04-17	10,000	10,150	9,970	10,070	-70	-0.69%	37,115	3.74억
2026-04-16	10,500	10,590	9,980	10,140	-150	-1.46%	71,459	7.25억
2026-04-15	10,240	10,810	10,200	10,290	190	+1.88%	139,580	14.36억
2026-04-14	10,070	10,390	9,850	10,100	120	+1.20%	85,167	8.6억
2026-04-13	10,250	10,250	9,700	9,980	-770	-7.16%	153,701	15.34억
2026-04-10	9,650	11,840	9,610	10,750	1,450	+15.59%	674,148	72.47억
2026-04-09	9,560	9,800	9,020	9,300	-260	-2.72%	72,973	6.79억
2026-04-08	8,770	9,780	8,770	9,560	930	+10.78%	212,157	20.28억
2026-04-07	8,700	8,820	8,480	8,630	20	+0.23%	10,378	8,956만
2026-04-06	8,550	8,700	8,430	8,610	100	+1.18%	10,123	8,716만
2026-04-03	8,600	8,740	8,350	8,510	-90	-1.05%	21,880	1.86억
2026-04-02	9,000	9,020	8,340	8,600	-380	-4.23%	31,936	2.75억
2026-04-01	8,660	8,990	8,660	8,980	480	+5.65%	30,775	2.76억
2026-03-31	8,630	8,800	8,450	8,500	-220	-2.52%	20,751	1.76억
2026-03-30	8,770	8,770	8,500	8,720	-120	-1.36%	14,912	1.3억
2026-03-27	8,790	8,900	8,500	8,840	—	—	22,739	2.01억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)