KT나스미디어 [089600] KOSDAQ
우량기업부
12,360 원
전일대비:
▲
410
(3.43%)
시가
12,190
고가
12,380
저가
12,010
거래량
57,260
거래대금
702 백만
시가총액
1,430 억
52주 최고
15,160
52주 최저
9,040
📈 주가 차트 (최근 20일)
KT나스미디어
089600
120봉
💬 KT나스미디어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 12,360 | 410 | 3.43% | 12,190 | 12,380 | 12,010 | 57,260 |
| 2026-08-20 | 11,950 | -20 | -0.17% | 11,910 | 12,200 | 11,800 | 52,674 |
| 2026-08-19 | 11,970 | -30 | -0.25% | 12,000 | 12,180 | 11,710 | 55,507 |
| 2026-08-18 | 12,000 | -80 | -0.66% | 12,160 | 12,160 | 11,820 | 85,503 |
| 2026-08-14 | 12,080 | 610 | 5.32% | 11,400 | 12,100 | 11,400 | 71,527 |
| 2026-08-13 | 11,470 | 50 | 0.44% | 11,350 | 11,620 | 11,350 | 25,208 |
| 2026-08-12 | 11,420 | -80 | -0.70% | 11,470 | 11,560 | 11,330 | 23,056 |
| 2026-08-11 | 11,500 | 160 | 1.41% | 11,320 | 11,720 | 11,300 | 56,352 |
| 2026-08-10 | 11,340 | -190 | -1.65% | 11,530 | 11,570 | 11,100 | 36,661 |
| 2026-08-07 | 11,530 | 1,230 | 11.94% | 11,000 | 11,690 | 10,920 | 198,320 |
| 2026-08-06 | 10,300 | 40 | 0.39% | 10,240 | 10,390 | 10,190 | 10,403 |
| 2026-08-05 | 10,260 | -60 | -0.58% | 10,350 | 10,400 | 10,170 | 11,008 |
| 2026-08-04 | 10,320 | 150 | 1.47% | 10,170 | 10,340 | 10,170 | 12,317 |
| 2026-08-03 | 10,170 | -30 | -0.29% | 10,170 | 10,250 | 10,080 | 11,016 |
| 2026-07-31 | 10,200 | 80 | 0.79% | 10,220 | 10,240 | 10,120 | 7,381 |
| 2026-07-30 | 10,120 | 60 | 0.60% | 9,980 | 10,250 | 9,960 | 20,414 |
| 2026-07-29 | 10,060 | -40 | -0.40% | 10,200 | 10,200 | 9,790 | 20,397 |
| 2026-07-28 | 10,100 | -230 | -2.23% | 10,260 | 10,300 | 10,050 | 17,467 |
| 2026-07-27 | 10,330 | 70 | 0.68% | 10,160 | 10,410 | 10,160 | 5,667 |
| 2026-07-24 | 10,260 | 60 | 0.59% | 10,190 | 10,360 | 10,190 | 6,021 |