넥슨지티 041140 일자별 시세 - 매일경제 증권센터

넥슨지티
(041140)

코스닥
중견기업부
액면가 500원

08.07 15:59

21,150 (20,600)

[시가/고가/저가] 21,050 / 22,850 / 20,800

전일비/등락률	▲ 550 (2.67%)	매도호가/호가잔량	21,150 / 13,139
거래량/전일동시간대비	3,441,442 /▲ 1,086,539	매수호가/호가잔량	21,100 / 5,830
상한가/하한가	26,750 / 14,450	총매도/총매수잔량	101,297 / 46,707

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
20/08/07	21,150	▲ 550	2.67	21,050	22,850	20,800	3,438,222
20/08/06	20,600	▼ 550	-2.60	21,300	21,600	20,350	2,506,163
20/08/05	21,150	▲ 1,500	7.63	19,700	21,800	19,400	7,981,261
20/08/04	19,650	▲ 650	3.42	19,350	22,500	18,350	14,489,441
20/08/03	19,000	▲ 3,950	26.25	15,800	19,550	15,500	16,642,953
20/07/31	15,050	▲ 100	0.67	14,950	15,050	14,500	1,289,797
20/07/30	14,950	▲ 450	3.10	14,750	15,150	14,550	2,780,576
20/07/29	14,500	▲ 300	2.11	14,200	14,750	13,950	2,771,419
20/07/28	14,200	▲ 900	6.77	13,550	15,600	13,400	17,271,097
20/07/27	13,300	▲ 900	7.26	12,500	13,700	12,300	2,830,300
20/07/24	12,400	0	0.00	12,200	12,650	12,100	538,284
20/07/23	12,400	▲ 50	0.40	12,700	13,150	12,350	1,986,948
20/07/22	12,350	▼ 250	-1.98	12,600	12,650	12,250	498,951
20/07/21	12,600	▲ 50	0.40	12,800	12,800	12,350	538,203
20/07/20	12,550	▲ 100	0.80	12,500	13,150	12,100	1,131,868
20/07/17	12,450	▲ 200	1.63	12,450	12,450	11,600	1,016,102
20/07/16	12,250	▼ 350	-2.78	12,600	12,600	12,050	838,986
20/07/15	12,600	▼ 500	-3.82	13,350	13,400	12,550	1,106,819
20/07/14	13,100	▲ 200	1.55	12,900	13,150	12,500	1,224,250
20/07/13	12,900	▲ 200	1.57	12,750	13,100	12,500	1,157,130
20/07/10	12,700	▲ 50	0.40	12,600	12,900	12,150	925,075
20/07/09	12,650	▼ 300	-2.32	13,000	13,100	12,600	890,004
20/07/08	12,950	▼ 200	-1.52	13,200	13,300	12,350	1,399,530
20/07/07	13,150	▼ 150	-1.13	13,200	13,550	13,000	1,395,511
20/07/06	13,300	▲ 650	5.14	12,750	13,500	12,400	2,860,519
20/07/03	12,650	▲ 150	1.20	12,600	12,850	12,500	1,244,157
20/07/02	12,500	▲ 250	2.04	12,250	13,050	12,050	3,435,099
20/07/01	12,250	▲ 50	0.41	12,250	12,650	11,900	2,261,558
20/06/30	12,200	▲ 650	5.63	11,700	13,250	11,500	11,450,306
20/06/29	11,550	▲ 500	4.52	11,200	12,200	11,050	6,637,186
20/06/26	11,050	▼ 100	-0.90	11,400	11,700	10,850	1,971,397
20/06/25	11,150	▲ 150	1.36	10,700	11,500	10,400	2,777,019
20/06/24	11,000	▲ 50	0.46	10,900	12,250	10,700	12,964,674
20/06/23	10,950	▲ 1,210	12.42	9,770	10,950	9,770	5,883,906
20/06/22	9,740	▲ 340	3.62	9,490	9,890	9,450	1,458,956
20/06/19	9,400	▼ 150	-1.57	9,490	10,250	9,100	3,550,227
20/06/18	9,550	▲ 120	1.27	9,580	9,640	9,330	772,809
20/06/17	9,430	▼ 250	-2.58	9,550	9,650	9,100	959,829
20/06/16	9,680	▲ 480	5.22	9,480	9,930	9,380	2,395,801
20/06/15	9,200	▲ 60	0.66	9,180	10,050	9,000	4,011,089

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.07 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,351.67	▲ 9.06	0.39%
코스닥	857.63	▲ 3.51	0.41%