나노스 151910 일자별 시세 - 매일경제 증권센터

나노스
(151910)

코스닥
중견기업부
액면가 100원

02.19 15:59

7,620 (7,880)

[시가/고가/저가] 7,810 / 7,920 / 7,550

전일비/등락률	▼ 260 (-3.30%)	매도호가/호가잔량	7,650 / 62
거래량/전일동시간대비	157,088 /▼ 139,465	매수호가/호가잔량	7,620 / 56
상한가/하한가	10,200 / 5,520	총매도/총매수잔량	1,283 / 23,092

호가및체결가
거래원동향
공시/전자공시

시간대별시세
투자자별매매동향
종목속보

일자별시세
기업분석
증권사리포트

지표추이
재무분석

차트
경쟁사비교

외국인지분율
시간외단일가

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
19/02/19	7,620	▼ 260	-3.30	7,810	7,920	7,550	154,410
19/02/18	7,880	▲ 390	5.21	7,490	8,200	7,490	296,560
19/02/15	7,490	▼ 210	-2.73	7,700	7,780	7,070	467,577
19/02/14	7,700	▼ 150	-1.91	7,860	8,050	7,650	97,002
19/02/13	7,850	▼ 60	-0.76	8,060	8,120	7,850	126,083
19/02/12	7,910	▼ 560	-6.61	8,470	8,490	7,650	358,384
19/02/11	8,470	▼ 320	-3.64	8,880	8,930	8,400	176,834
19/02/08	8,790	▼ 10	-0.11	8,760	8,980	8,640	112,540
19/02/07	8,800	▲ 350	4.14	8,600	9,100	8,590	273,151
19/02/01	8,450	▲ 200	2.42	8,250	8,560	8,250	188,740
19/01/31	8,250	▼ 120	-1.43	8,320	8,600	8,250	145,320
19/01/30	8,370	▲ 220	2.70	8,130	8,390	8,050	240,724
19/01/29	8,150	▼ 130	-1.57	8,290	8,410	8,090	143,705
19/01/28	8,280	▲ 170	2.10	8,100	8,510	8,100	196,270
19/01/25	8,110	▲ 90	1.12	7,980	8,230	7,960	172,883
19/01/24	8,020	▲ 120	1.52	8,000	8,220	7,750	235,688
19/01/23	7,900	▼ 150	-1.86	8,200	8,450	7,900	234,774
19/01/22	8,050	▼ 400	-4.73	8,500	8,580	7,950	376,932
19/01/21	8,450	▼ 150	-1.74	8,840	9,140	8,440	422,917
19/01/18	8,600	▲ 20	0.23	8,580	8,720	8,260	292,430
19/01/17	8,580	▲ 490	6.06	8,000	8,780	7,940	467,667
19/01/16	8,090	▼ 10	-0.12	8,160	8,250	7,710	462,494
19/01/15	8,100	▲ 790	10.81	7,360	8,130	7,320	1,212,209
19/01/14	7,310	▲ 570	8.46	6,820	7,630	6,720	757,470
19/01/11	6,740	▲ 160	2.43	6,580	7,050	6,530	777,624
19/01/10	6,580	▲ 1,120	20.51	5,460	6,790	5,330	1,557,126
19/01/09	5,460	▲ 460	9.20	5,170	5,860	5,030	685,115
19/01/08	5,000	▼ 150	-2.91	5,100	5,200	4,980	58,933
19/01/07	5,150	▼ 60	-1.15	5,220	5,350	5,090	83,102
19/01/04	5,210	▲ 20	0.39	5,100	5,270	4,995	68,485
19/01/03	5,190	▼ 110	-2.08	5,300	5,320	5,090	104,972
19/01/02	5,300	▲ 310	6.21	4,925	5,350	4,905	150,673
18/12/28	4,990	▲ 360	7.78	4,630	5,200	4,630	133,515
18/12/27	4,630	▲ 5	0.11	4,745	4,815	4,615	59,955
18/12/26	4,625	▼ 155	-3.24	4,780	4,800	4,555	48,160
18/12/24	4,780	▼ 100	-2.05	4,815	4,970	4,770	42,561
18/12/21	4,880	▼ 130	-2.59	4,925	5,030	4,880	109,886

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

02.19 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,205.63	▼ 5.26	-0.24%
코스닥	748.05	▲ 2.72	0.36%