네패스 [033640] KOSDAQ
중견기업부
18,220 원
전일대비:
▼
890
(-4.66%)
시가
19,030
고가
19,030
저가
18,200
거래량
126,444
거래대금
2,328 백만
시가총액
4,201 억
52주 최고
41,150
52주 최저
10,720
📈 주가 차트 (최근 20일)
네패스
033640
120봉
💬 네패스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,220 | -890 | -4.66% | 19,030 | 19,030 | 18,200 | 126,444 |
| 2026-08-20 | 19,110 | 1,450 | 8.21% | 18,690 | 20,200 | 18,660 | 233,885 |
| 2026-08-19 | 17,660 | -950 | -5.10% | 17,780 | 18,520 | 17,410 | 124,485 |
| 2026-08-18 | 18,610 | 440 | 2.42% | 19,400 | 19,950 | 18,350 | 282,220 |
| 2026-08-14 | 18,170 | -40 | -0.22% | 18,700 | 18,730 | 17,610 | 152,234 |
| 2026-08-13 | 18,210 | -90 | -0.49% | 18,800 | 18,990 | 18,010 | 118,761 |
| 2026-08-12 | 18,300 | 800 | 4.57% | 18,150 | 18,990 | 17,280 | 175,223 |
| 2026-08-11 | 17,500 | 430 | 2.52% | 16,900 | 17,890 | 16,600 | 107,404 |
| 2026-08-10 | 17,070 | 1,360 | 8.66% | 15,930 | 17,140 | 15,930 | 113,665 |
| 2026-08-07 | 15,710 | -390 | -2.42% | 16,540 | 16,800 | 15,510 | 86,308 |
| 2026-08-06 | 16,100 | -600 | -3.59% | 16,320 | 16,580 | 15,750 | 85,217 |
| 2026-08-05 | 16,700 | 1,010 | 6.44% | 16,900 | 16,900 | 16,190 | 111,834 |
| 2026-08-04 | 15,690 | 700 | 4.67% | 15,250 | 15,800 | 14,690 | 146,804 |
| 2026-08-03 | 14,990 | -170 | -1.12% | 15,160 | 15,600 | 14,500 | 122,200 |
| 2026-07-31 | 15,160 | 3,180 | 26.54% | 13,700 | 15,300 | 13,320 | 227,928 |
| 2026-07-30 | 11,980 | -550 | -4.39% | 11,400 | 13,150 | 11,400 | 201,930 |
| 2026-07-29 | 12,530 | -2,280 | -15.40% | 14,850 | 15,290 | 11,400 | 469,418 |
| 2026-07-28 | 14,810 | -3,160 | -17.58% | 16,760 | 16,990 | 14,520 | 345,417 |
| 2026-07-27 | 17,970 | 440 | 2.51% | 17,940 | 18,490 | 17,130 | 105,775 |
| 2026-07-24 | 17,530 | -1,360 | -7.20% | 18,800 | 18,890 | 17,360 | 142,555 |