NI스틸 [008260] KOSPI
3,595 원
전일대비:
▲
135
(3.90%)
시가
3,445
고가
3,770
저가
3,380
거래량
637,429
거래대금
2,287 백만
시가총액
1,028 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,595 | 135 | 3.90% | 3,445 | 3,770 | 3,380 | 637,429 |
| 2026-08-20 | 3,460 | 305 | 9.67% | 3,190 | 3,550 | 3,190 | 599,029 |
| 2026-08-19 | 3,155 | -85 | -2.62% | 3,240 | 3,240 | 3,145 | 99,960 |
| 2026-08-18 | 3,240 | 10 | 0.31% | 3,225 | 3,245 | 3,170 | 97,087 |
| 2026-08-14 | 3,230 | 75 | 2.38% | 3,195 | 3,230 | 3,145 | 81,023 |
| 2026-08-13 | 3,155 | -50 | -1.56% | 3,205 | 3,220 | 3,140 | 89,660 |
| 2026-08-12 | 3,205 | -85 | -2.58% | 3,290 | 3,300 | 3,180 | 309,846 |
| 2026-08-11 | 3,290 | 10 | 0.30% | 3,255 | 3,330 | 3,245 | 145,124 |
| 2026-08-10 | 3,280 | 30 | 0.92% | 3,240 | 3,320 | 3,205 | 57,545 |
| 2026-08-07 | 3,250 | -75 | -2.26% | 3,325 | 3,345 | 3,245 | 79,423 |
| 2026-08-06 | 3,325 | 115 | 3.58% | 3,200 | 3,360 | 3,200 | 102,563 |
| 2026-08-05 | 3,210 | 15 | 0.47% | 3,195 | 3,250 | 3,195 | 72,577 |
| 2026-08-04 | 3,195 | 20 | 0.63% | 3,155 | 3,210 | 3,145 | 39,086 |
| 2026-08-03 | 3,175 | 70 | 2.25% | 3,215 | 3,215 | 3,115 | 55,160 |
| 2026-07-31 | 3,105 | -5 | -0.16% | 3,125 | 3,185 | 3,085 | 78,716 |
| 2026-07-30 | 3,110 | 65 | 2.13% | 2,860 | 3,190 | 2,860 | 129,610 |
| 2026-07-29 | 3,045 | -60 | -1.93% | 3,120 | 3,180 | 2,990 | 132,772 |
| 2026-07-28 | 3,105 | -65 | -2.05% | 3,170 | 3,285 | 3,060 | 66,023 |
| 2026-07-27 | 3,170 | 55 | 1.77% | 3,145 | 3,345 | 3,135 | 144,313 |
| 2026-07-24 | 3,115 | 30 | 0.97% | 3,095 | 3,185 | 3,030 | 70,533 |