남선알미늄
008350KOSPI· 1차 금속 제조업1,067원-16 (-1.48%)마감
52주 위치
8813,4857%신고가 대비 -69.38%
- 시가총액
- 1,377억
- PBR
- 0.48
- EPS(TTM)
- -84원
- BPS
- 2,223원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.1% | -8.3% | -27.9% | -16.8% | -7.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,069 | 1,082 | 1,055 | 1,067 | -16 | -1.48% | 632,165 | 6.75억 |
| 2026-09-18 | 1,098 | 1,102 | 1,077 | 1,083 | -6 | -0.55% | 1,104,416 | 11.96억 |
| 2026-09-17 | 1,062 | 1,098 | 1,055 | 1,089 | 28 | +2.64% | 1,183,170 | 12.88억 |
| 2026-09-16 | 1,054 | 1,066 | 1,044 | 1,061 | 3 | +0.28% | 560,544 | 5.95억 |
| 2026-09-15 | 1,059 | 1,075 | 1,048 | 1,058 | -1 | -0.09% | 724,173 | 7.66억 |
| 2026-09-14 | 1,059 | 1,080 | 1,049 | 1,059 | -10 | -0.94% | 786,929 | 8.33억 |
| 2026-09-11 | 1,047 | 1,138 | 1,047 | 1,069 | 10 | +0.94% | 1,767,494 | 18.89억 |
| 2026-09-10 | 1,051 | 1,078 | 1,040 | 1,059 | 9 | +0.86% | 1,077,211 | 11.41억 |
| 2026-09-09 | 1,055 | 1,065 | 1,038 | 1,050 | 0 | 0.00% | 496,297 | 5.21억 |
| 2026-09-08 | 1,059 | 1,071 | 1,050 | 1,050 | -7 | -0.66% | 453,360 | 4.76억 |
| 2026-09-07 | 1,056 | 1,074 | 1,039 | 1,057 | 5 | +0.48% | 621,112 | 6.57억 |
| 2026-09-04 | 1,064 | 1,073 | 1,049 | 1,052 | -20 | -1.87% | 496,184 | 5.22억 |
| 2026-09-03 | 1,050 | 1,075 | 1,038 | 1,072 | 27 | +2.58% | 914,689 | 9.81억 |
| 2026-09-02 | 1,030 | 1,057 | 1,030 | 1,045 | -3 | -0.29% | 1,074,000 | 11.22억 |
| 2026-09-01 | 1,043 | 1,059 | 1,033 | 1,048 | -5 | -0.47% | 718,102 | 7.53억 |
| 2026-08-31 | 1,052 | 1,063 | 1,025 | 1,053 | 0 | 0.00% | 1,046,202 | 11.02억 |
| 2026-08-28 | 1,041 | 1,063 | 1,023 | 1,053 | 5 | +0.48% | 837,802 | 8.82억 |
| 2026-08-27 | 1,026 | 1,050 | 1,014 | 1,048 | 22 | +2.14% | 1,971,661 | 20.66억 |
| 2026-08-26 | 1,023 | 1,028 | 1,004 | 1,026 | 7 | +0.69% | 950,417 | 9.75억 |
| 2026-08-25 | 1,003 | 1,022 | 966 | 1,019 | 20 | +2.00% | 1,346,030 | 13.72억 |
| 2026-08-24 | 952 | 1,011 | 950 | 999 | 47 | +4.94% | 1,319,368 | 13.18억 |
| 2026-08-21 | 975 | 983 | 933 | 952 | -32 | -3.25% | 1,143,204 | 10.88억 |
| 2026-08-20 | 997 | 1,021 | 978 | 984 | -12 | -1.20% | 1,096,130 | 10.79억 |
| 2026-08-19 | 1,000 | 1,015 | 985 | 996 | -14 | -1.39% | 782,080 | 7.79억 |
| 2026-08-18 | 1,029 | 1,035 | 1,005 | 1,010 | -19 | -1.85% | 677,100 | 6.84억 |
| 2026-08-14 | 1,060 | 1,060 | 1,018 | 1,029 | -2 | -0.19% | 731,835 | 7.53억 |
| 2026-08-13 | 1,075 | 1,075 | 1,026 | 1,031 | -39 | -3.64% | 980,480 | 10.11억 |
| 2026-08-12 | 1,097 | 1,097 | 1,056 | 1,070 | -5 | -0.47% | 575,121 | 6.15억 |
| 2026-08-11 | 1,053 | 1,085 | 1,036 | 1,075 | 22 | +2.09% | 1,001,604 | 10.77억 |
| 2026-08-10 | 1,038 | 1,060 | 1,025 | 1,053 | 16 | +1.54% | 659,239 | 6.94억 |
| 2026-08-07 | 1,034 | 1,070 | 1,018 | 1,037 | 2 | +0.19% | 664,359 | 6.89억 |
| 2026-08-06 | 1,056 | 1,060 | 1,032 | 1,035 | -13 | -1.24% | 781,985 | 8.09억 |
| 2026-08-05 | 1,060 | 1,080 | 1,041 | 1,048 | -3 | -0.29% | 789,764 | 8.28억 |
| 2026-08-04 | 998 | 1,051 | 998 | 1,051 | 58 | +5.84% | 978,752 | 10.29억 |
| 2026-08-03 | 975 | 1,023 | 957 | 993 | 8 | +0.81% | 906,572 | 9억 |
| 2026-07-31 | 959 | 990 | 953 | 985 | 33 | +3.47% | 1,022,506 | 10.07억 |
| 2026-07-30 | 881 | 990 | 881 | 952 | -12 | -1.24% | 1,481,798 | 14.11억 |
| 2026-07-29 | 998 | 1,027 | 939 | 964 | -33 | -3.31% | 1,394,102 | 13.44억 |
| 2026-07-28 | 1,022 | 1,050 | 996 | 997 | -54 | -5.14% | 1,098,159 | 10.95억 |
| 2026-07-27 | 1,088 | 1,100 | 1,047 | 1,051 | -34 | -3.13% | 600,618 | 6.31억 |
| 2026-07-24 | 1,152 | 1,154 | 1,067 | 1,085 | -41 | -3.64% | 1,271,284 | 13.79억 |
| 2026-07-23 | 1,075 | 1,126 | 1,070 | 1,126 | 65 | +6.13% | 1,555,734 | 17.52억 |
| 2026-07-22 | 1,064 | 1,082 | 1,056 | 1,061 | -8 | -0.75% | 932,667 | 9.9억 |
| 2026-07-21 | 1,058 | 1,073 | 1,033 | 1,069 | 3 | +0.28% | 865,927 | 9.26억 |
| 2026-07-20 | 1,118 | 1,127 | 1,050 | 1,066 | -43 | -3.88% | 1,225,754 | 13.07억 |
| 2026-07-16 | 1,102 | 1,140 | 1,081 | 1,109 | 9 | +0.82% | 1,455,212 | 16.14억 |
| 2026-07-15 | 1,067 | 1,106 | 1,061 | 1,100 | 28 | +2.61% | 1,777,630 | 19.55억 |
| 2026-07-14 | 1,083 | 1,111 | 1,047 | 1,072 | -1 | -0.09% | 2,667,629 | 28.6억 |
| 2026-07-13 | 1,100 | 1,152 | 1,068 | 1,073 | 3 | +0.28% | 3,187,451 | 34.2억 |
| 2026-07-10 | 1,044 | 1,093 | 1,041 | 1,070 | 36 | +3.48% | 3,664,428 | 39.21억 |
| 2026-07-09 | 1,020 | 1,105 | 1,009 | 1,034 | 17 | +1.67% | 5,685,962 | 58.79억 |
| 2026-07-08 | 1,043 | 1,055 | 1,010 | 1,017 | -26 | -2.49% | 1,354,083 | 13.77억 |
| 2026-07-07 | 1,037 | 1,050 | 1,017 | 1,043 | 6 | +0.58% | 741,225 | 7.73억 |
| 2026-07-06 | 1,060 | 1,060 | 1,013 | 1,037 | -9 | -0.86% | 639,629 | 6.63억 |
| 2026-07-03 | 1,011 | 1,047 | 996 | 1,046 | 35 | +3.46% | 1,006,167 | 10.52억 |
| 2026-07-02 | 1,050 | 1,051 | 1,010 | 1,011 | -48 | -4.53% | 1,026,337 | 10.38억 |
| 2026-07-01 | 1,039 | 1,085 | 1,020 | 1,059 | 20 | +1.92% | 1,194,841 | 12.65억 |
| 2026-06-30 | 1,060 | 1,073 | 1,033 | 1,039 | -21 | -1.98% | 1,148,972 | 11.94억 |
| 2026-06-29 | 1,015 | 1,063 | 1,015 | 1,060 | 46 | +4.54% | 1,743,249 | 18.48억 |
| 2026-06-26 | 1,003 | 1,029 | 973 | 1,014 | 0 | 0.00% | 1,948,112 | 19.75억 |
| 2026-06-25 | 1,057 | 1,089 | 999 | 1,014 | -37 | -3.52% | 2,134,139 | 21.64억 |
| 2026-06-24 | 1,075 | 1,099 | 1,050 | 1,051 | -34 | -3.13% | 1,285,104 | 13.51억 |
| 2026-06-23 | 1,127 | 1,143 | 1,085 | 1,085 | -48 | -4.24% | 1,214,054 | 13.17억 |
| 2026-06-22 | 1,163 | 1,178 | 1,124 | 1,133 | -30 | -2.58% | 1,039,684 | 11.78억 |
| 2026-06-19 | 1,200 | 1,200 | 1,147 | 1,163 | -46 | -3.80% | 1,438,806 | 16.73억 |
| 2026-06-18 | 1,266 | 1,267 | 1,206 | 1,209 | -57 | -4.50% | 1,504,068 | 18.18억 |
| 2026-06-17 | 1,266 | 1,290 | 1,239 | 1,266 | 0 | 0.00% | 1,250,099 | 15.83억 |
| 2026-06-16 | 1,256 | 1,280 | 1,230 | 1,266 | 17 | +1.36% | 1,282,350 | 16.23억 |
| 2026-06-15 | 1,267 | 1,295 | 1,240 | 1,249 | -5 | -0.40% | 1,363,112 | 17.03억 |
| 2026-06-12 | 1,245 | 1,299 | 1,235 | 1,254 | 19 | +1.54% | 1,806,234 | 22.65억 |
| 2026-06-11 | 1,269 | 1,301 | 1,172 | 1,235 | -33 | -2.60% | 1,393,518 | 17.21억 |
| 2026-06-10 | 1,285 | 1,309 | 1,230 | 1,268 | -15 | -1.17% | 6,713 | 851만 |
| 2026-06-09 | 1,302 | 1,330 | 1,257 | 1,283 | -16 | -1.23% | 1,838,744 | 23.59억 |
| 2026-06-08 | 1,279 | 1,338 | 1,260 | 1,299 | -54 | -3.99% | 1,506,436 | 19.57억 |
| 2026-06-05 | 1,370 | 1,372 | 1,330 | 1,353 | -19 | -1.38% | 1,638,695 | 22.17억 |
| 2026-06-04 | 1,436 | 1,455 | 1,360 | 1,372 | -44 | -3.11% | 1,645,867 | 22.58억 |
| 2026-06-02 | 1,395 | 1,473 | 1,352 | 1,416 | 3 | +0.21% | 4,773,060 | 67.59억 |
| 2026-06-01 | 1,484 | 1,484 | 1,389 | 1,413 | -71 | -4.78% | 2,980,514 | 42.11억 |
| 2026-05-29 | 1,542 | 1,562 | 1,445 | 1,484 | -57 | -3.70% | 3,678,584 | 54.59억 |
| 2026-05-28 | 1,575 | 1,640 | 1,530 | 1,541 | -4 | -0.26% | 4,698,836 | 72.41억 |
| 2026-05-27 | 1,640 | 1,645 | 1,544 | 1,545 | -81 | -4.98% | 3,526,843 | 54.49억 |
| 2026-05-26 | 1,755 | 1,760 | 1,623 | 1,626 | -84 | -4.91% | 3,914,091 | 63.64억 |
| 2026-05-22 | 1,638 | 1,726 | 1,633 | 1,710 | 79 | +4.84% | 4,980,342 | 85.16억 |
| 2026-05-21 | 1,695 | 1,730 | 1,569 | 1,631 | -39 | -2.34% | 4,438,404 | 72.39억 |
| 2026-05-20 | 1,692 | 1,712 | 1,622 | 1,670 | -70 | -4.02% | 3,329,394 | 55.6억 |
| 2026-05-19 | 1,777 | 1,865 | 1,689 | 1,740 | -10 | -0.57% | 6,010,916 | 105억 |
| 2026-05-18 | 1,760 | 1,840 | 1,731 | 1,750 | -62 | -3.42% | 4,416,534 | 77.29억 |
| 2026-05-15 | 2,030 | 2,030 | 1,790 | 1,812 | -223 | -10.96% | 10,427,204 | 189억 |
| 2026-05-14 | 1,931 | 2,255 | 1,931 | 2,035 | 109 | +5.66% | 51,588,385 | 1,050억 |
| 2026-05-13 | 2,000 | 2,165 | 1,926 | 1,926 | -16 | -0.82% | 16,240,709 | 313억 |
| 2026-05-12 | 1,961 | 2,150 | 1,915 | 1,942 | -19 | -0.97% | 26,614,002 | 517억 |
| 2026-05-11 | 1,981 | 2,060 | 1,950 | 1,961 | -34 | -1.70% | 6,751,134 | 132억 |
| 2026-05-08 | 2,045 | 2,080 | 1,958 | 1,995 | -35 | -1.72% | 4,422,328 | 88.23억 |
| 2026-05-07 | 2,045 | 2,065 | 2,005 | 2,030 | -20 | -0.98% | 4,451,570 | 90.37억 |
| 2026-05-06 | 2,115 | 2,130 | 2,005 | 2,050 | -60 | -2.84% | 6,113,887 | 125억 |
| 2026-05-04 | 2,125 | 2,150 | 2,075 | 2,110 | 5 | +0.24% | 5,300,876 | 112억 |
| 2026-04-30 | 2,210 | 2,225 | 2,100 | 2,105 | -105 | -4.75% | 6,372,512 | 134억 |
| 2026-04-29 | 2,365 | 2,365 | 2,170 | 2,210 | -140 | -5.96% | 8,023,555 | 177억 |
| 2026-04-28 | 2,285 | 2,430 | 2,230 | 2,350 | 100 | +4.44% | 18,542,551 | 436억 |
| 2026-04-27 | 2,255 | 2,310 | 2,145 | 2,250 | 0 | 0.00% | 5,200,119 | 117억 |
| 2026-04-24 | 2,285 | 2,305 | 2,185 | 2,250 | -15 | -0.66% | 6,853,781 | 154억 |
| 2026-04-23 | 2,435 | 2,460 | 2,250 | 2,265 | -160 | -6.60% | 10,515,549 | 238억 |
| 2026-04-22 | 2,475 | 2,745 | 2,410 | 2,425 | 15 | +0.62% | 59,451,831 | 1,442억 |
| 2026-04-21 | 2,415 | 2,440 | 2,300 | 2,410 | -5 | -0.21% | 9,437,613 | 227억 |
| 2026-04-20 | 2,575 | 2,575 | 2,380 | 2,415 | -45 | -1.83% | 11,216,842 | 271억 |
| 2026-04-17 | 2,500 | 2,630 | 2,405 | 2,460 | -70 | -2.77% | 14,916,831 | 367억 |
| 2026-04-16 | 2,720 | 2,790 | 2,485 | 2,530 | -250 | -8.99% | 23,025,007 | 583억 |
| 2026-04-15 | 3,080 | 3,080 | 2,730 | 2,780 | -300 | -9.74% | 30,772,354 | 855억 |
| 2026-04-14 | 2,865 | 3,485 | 2,760 | 3,080 | 215 | +7.50% | 147,040,000 | 4,529억 |
| 2026-04-13 | 2,360 | 2,865 | 2,305 | 2,865 | 660 | +29.93% | 196,832,071 | 5,639억 |
| 2026-04-10 | 2,170 | 2,365 | 2,150 | 2,205 | 40 | +1.85% | 45,377,136 | 1,001억 |
| 2026-04-09 | 2,205 | 2,415 | 2,080 | 2,165 | 105 | +5.10% | 96,784,497 | 2,095억 |
| 2026-04-08 | 2,000 | 2,285 | 1,980 | 2,060 | -120 | -5.50% | 69,333,828 | 1,428억 |
| 2026-04-07 | 2,045 | 2,485 | 2,000 | 2,180 | 50 | +2.35% | 163,765,675 | 3,570억 |
| 2026-04-06 | 1,814 | 2,290 | 1,736 | 2,130 | 325 | +18.01% | 200,887,170 | 4,279억 |
| 2026-04-03 | 2,040 | 2,090 | 1,796 | 1,805 | 25 | +1.40% | 51,211,225 | 924억 |
| 2026-04-02 | 1,671 | 1,990 | 1,616 | 1,780 | 162 | +10.01% | 180,371,554 | 3,211억 |
| 2026-04-01 | 1,733 | 1,830 | 1,575 | 1,618 | -182 | -10.11% | 84,944,778 | 1,374억 |
| 2026-03-31 | 1,469 | 1,800 | 1,446 | 1,800 | 415 | +29.96% | 91,087,441 | 1,640억 |
| 2026-03-30 | 1,461 | 1,562 | 1,376 | 1,385 | — | — | 19,822,791 | 275억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)