NHN KCP [060250] KOSDAQ
우량기업부
14,180 원
전일대비:
▼
580
(-3.93%)
시가
15,300
고가
15,310
저가
13,670
거래량
1,053,142
거래대금
15,247 백만
시가총액
5,695 억
52주 최고
25,500
52주 최저
10,900
📈 주가 차트 (최근 20일)
NHN KCP
060250
120봉
💬 NHN KCP 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,180 | -580 | -3.93% | 15,300 | 15,310 | 13,670 | 1,053,142 |
| 2026-08-20 | 14,760 | 1,240 | 9.17% | 14,220 | 15,300 | 14,190 | 865,532 |
| 2026-08-19 | 13,520 | -410 | -2.94% | 13,450 | 13,890 | 13,230 | 213,840 |
| 2026-08-18 | 13,930 | -1,260 | -8.29% | 15,190 | 15,200 | 13,870 | 435,641 |
| 2026-08-14 | 15,190 | 630 | 4.33% | 14,580 | 15,370 | 14,580 | 359,440 |
| 2026-08-13 | 14,560 | -290 | -1.95% | 14,860 | 14,910 | 14,470 | 294,896 |
| 2026-08-12 | 14,850 | 120 | 0.81% | 14,600 | 15,100 | 14,470 | 373,631 |
| 2026-08-11 | 14,730 | 590 | 4.17% | 14,560 | 15,200 | 13,850 | 1,400,365 |
| 2026-08-10 | 14,140 | 1,110 | 8.52% | 13,100 | 14,170 | 13,050 | 400,444 |
| 2026-08-07 | 13,030 | -70 | -0.53% | 13,050 | 13,190 | 12,630 | 254,674 |
| 2026-08-06 | 13,100 | -170 | -1.28% | 13,450 | 13,480 | 12,930 | 229,593 |
| 2026-08-05 | 13,270 | -10 | -0.08% | 13,350 | 13,560 | 13,150 | 407,523 |
| 2026-08-04 | 13,280 | 800 | 6.41% | 12,580 | 13,350 | 12,580 | 351,350 |
| 2026-08-03 | 12,480 | 310 | 2.55% | 12,050 | 12,850 | 11,820 | 262,962 |
| 2026-07-31 | 12,170 | 890 | 7.89% | 11,510 | 12,330 | 11,510 | 322,687 |
| 2026-07-30 | 11,280 | 40 | 0.36% | 10,950 | 11,930 | 10,950 | 384,328 |
| 2026-07-29 | 11,240 | -460 | -3.93% | 11,700 | 12,310 | 10,900 | 918,525 |
| 2026-07-28 | 11,700 | -920 | -7.29% | 12,350 | 12,530 | 11,520 | 408,638 |
| 2026-07-27 | 12,620 | 150 | 1.20% | 12,890 | 13,250 | 12,500 | 680,849 |
| 2026-07-24 | 12,470 | -360 | -2.81% | 12,500 | 13,230 | 12,370 | 576,035 |