NI스틸 [008260] KOSPI
3,080 원
전일대비:
▼
65
(-2.07%)
시가
3,160
고가
3,160
저가
3,035
거래량
61,475
거래대금
188 백만
시가총액
881 억
52주 최고
4,650
52주 최저
2,800
📈 주가 차트 (최근 20일)
NI스틸
008260
120봉
💬 NI스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,080 | -65 | -2.07% | 3,160 | 3,160 | 3,035 | 61,475 |
| 2026-10-14 | 3,145 | 5 | 0.16% | 3,150 | 3,245 | 3,120 | 46,749 |
| 2026-10-13 | 3,140 | -5 | -0.16% | 3,110 | 3,140 | 3,030 | 97,321 |
| 2026-10-12 | 3,145 | -30 | -0.94% | 3,160 | 3,210 | 3,100 | 84,868 |
| 2026-10-08 | 3,175 | -25 | -0.78% | 3,210 | 3,210 | 3,175 | 49,892 |
| 2026-10-07 | 3,200 | -75 | -2.29% | 3,275 | 3,285 | 3,200 | 52,071 |
| 2026-10-06 | 3,275 | -50 | -1.50% | 3,325 | 3,335 | 3,260 | 56,399 |
| 2026-10-02 | 3,325 | 10 | 0.30% | 3,320 | 3,350 | 3,300 | 45,899 |
| 2026-10-01 | 3,315 | -55 | -1.63% | 3,460 | 3,575 | 3,305 | 120,362 |
| 2026-09-30 | 3,370 | 70 | 2.12% | 3,355 | 3,405 | 3,330 | 88,826 |
| 2026-09-29 | 3,300 | 0 | 0.00% | 3,315 | 3,315 | 3,260 | 16,933 |
| 2026-09-28 | 3,300 | 50 | 1.54% | 3,275 | 3,355 | 3,235 | 49,793 |
| 2026-09-23 | 3,250 | -25 | -0.76% | 3,285 | 3,285 | 3,230 | 42,290 |
| 2026-09-22 | 3,275 | 0 | 0.00% | 3,340 | 3,340 | 3,255 | 26,045 |
| 2026-09-21 | 3,275 | -120 | -3.53% | 3,395 | 3,395 | 3,275 | 69,265 |
| 2026-09-18 | 3,395 | 125 | 3.82% | 3,290 | 3,480 | 3,260 | 139,274 |
| 2026-09-17 | 3,270 | -10 | -0.30% | 3,270 | 3,310 | 3,240 | 88,133 |
| 2026-09-16 | 3,280 | -45 | -1.35% | 3,360 | 3,360 | 3,270 | 47,853 |
| 2026-09-15 | 3,325 | 10 | 0.30% | 3,305 | 3,365 | 3,305 | 34,510 |
| 2026-09-14 | 3,315 | -55 | -1.63% | 3,340 | 3,355 | 3,285 | 169,345 |