넥슨지티 041140 일자별 시세 - 매일경제 증권센터

넥슨지티
(041140)

코스닥
중견기업부
액면가 500원

01.25 15:28

15,300 (15,650)

[시가/고가/저가] 15,250 / 15,900 / 14,800

전일비/등락률	▼ 350 (-2.24%)	매도호가/호가잔량	15,350 / 898
거래량/전일동시간대비	2,094,466 /▼ 5,968,651	매수호가/호가잔량	15,300 / 5,351
상한가/하한가	20,300 / 11,000	총매도/총매수잔량	9,607 / 25,639

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/01/25	15,300	▼ 350	-2.24	15,250	15,900	14,800	2,094,466
21/01/22	15,650	▲ 1,500	10.60	14,500	16,550	14,400	8,220,427
21/01/21	14,150	▲ 600	4.43	13,550	14,350	13,400	629,816
21/01/20	13,550	▼ 50	-0.37	13,600	13,700	13,200	206,361
21/01/19	13,600	▲ 50	0.37	13,400	13,600	13,150	330,489
21/01/18	13,550	▼ 300	-2.17	13,650	14,050	13,450	245,543
21/01/15	13,850	▼ 250	-1.77	14,250	14,250	13,800	174,434
21/01/14	14,100	▼ 250	-1.74	14,550	14,550	14,050	259,678
21/01/13	14,350	▲ 400	2.87	14,050	14,600	14,050	620,221
21/01/12	13,950	▼ 550	-3.79	14,100	14,350	13,650	531,923
21/01/11	14,500	▲ 200	1.40	14,800	15,000	13,800	1,283,027
21/01/08	14,300	▲ 850	6.32	16,300	16,750	13,800	6,802,028
21/01/07	13,450	0	0.00	13,450	13,550	13,250	301,605
21/01/06	13,450	▼ 150	-1.10	13,600	13,800	13,200	332,329
21/01/05	13,600	▲ 650	5.02	12,950	14,700	12,750	1,498,033
21/01/04	12,950	▼ 250	-1.89	13,200	13,200	12,850	194,010
20/12/30	13,200	▲ 500	3.94	12,700	13,200	12,700	224,307
20/12/29	12,700	▲ 200	1.60	12,400	12,800	12,400	129,622
20/12/28	12,500	▼ 250	-1.96	12,750	12,850	12,350	169,098
20/12/24	12,750	▲ 300	2.41	12,350	12,950	12,350	251,066
20/12/23	12,450	▼ 500	-3.86	12,850	13,150	12,350	378,685
20/12/22	12,950	▼ 550	-4.07	13,500	13,600	12,900	270,661
20/12/21	13,500	▼ 250	-1.82	13,800	13,850	13,150	231,901
20/12/18	13,750	▼ 350	-2.48	14,300	14,350	13,750	263,941
20/12/17	14,100	▼ 350	-2.42	14,450	14,500	14,050	198,737
20/12/16	14,450	▲ 450	3.21	14,000	14,450	13,900	285,005
20/12/15	14,000	▼ 200	-1.41	14,250	14,450	13,950	220,247
20/12/14	14,200	▼ 100	-0.70	14,300	14,350	14,000	207,511
20/12/11	14,300	▲ 50	0.35	14,300	14,650	14,200	232,611
20/12/10	14,250	▼ 350	-2.40	14,300	14,500	14,250	262,005
20/12/09	14,600	▲ 150	1.04	14,500	14,650	14,100	389,310
20/12/08	14,450	▲ 350	2.48	14,050	14,950	13,900	592,833
20/12/07	14,100	▼ 400	-2.76	14,450	14,450	13,800	507,247
20/12/04	14,500	▲ 850	6.23	13,850	14,550	13,800	1,134,373
20/12/03	13,650	▲ 700	5.41	14,150	15,250	13,600	3,844,772
20/12/02	12,950	▼ 100	-0.77	13,150	13,150	12,850	153,734
20/12/01	13,050	▼ 100	-0.76	13,050	13,200	12,950	136,272
20/11/30	13,150	▼ 150	-1.13	13,400	13,450	13,000	177,013
20/11/27	13,300	▲ 100	0.76	13,400	13,500	13,100	191,449
20/11/26	13,200	▲ 100	0.76	13,050	13,350	12,900	150,751

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

01.25 15:28 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	3,212.22	▲ 71.59	2.28%
코스닥	999.64	▲ 19.66	2.01%