넵튠 [217270] KOSDAQ
중견기업부
2,440 원
전일대비:
▼
25
(-1.01%)
시가
2,465
고가
2,520
저가
2,440
거래량
31,288
거래대금
77 백만
시가총액
1,140 억
52주 최고
6,780
52주 최저
2,025
📈 주가 차트 (최근 20일)
넵튠
217270
120봉
💬 넵튠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,440 | -25 | -1.01% | 2,465 | 2,520 | 2,440 | 31,288 |
| 2026-08-21 | 2,465 | 5 | 0.20% | 2,460 | 2,480 | 2,400 | 26,591 |
| 2026-08-20 | 2,460 | 10 | 0.41% | 2,475 | 2,515 | 2,450 | 19,209 |
| 2026-08-19 | 2,450 | -65 | -2.58% | 2,540 | 2,545 | 2,430 | 33,586 |
| 2026-08-18 | 2,515 | -85 | -3.27% | 2,600 | 2,600 | 2,440 | 75,817 |
| 2026-08-14 | 2,600 | 10 | 0.39% | 2,590 | 2,695 | 2,585 | 54,833 |
| 2026-08-13 | 2,590 | 55 | 2.17% | 2,535 | 2,715 | 2,470 | 379,996 |
| 2026-08-12 | 2,535 | -70 | -2.69% | 2,615 | 2,680 | 2,450 | 105,462 |
| 2026-08-11 | 2,605 | 85 | 3.37% | 2,520 | 2,610 | 2,500 | 47,803 |
| 2026-08-10 | 2,520 | 30 | 1.20% | 2,490 | 2,580 | 2,465 | 39,397 |
| 2026-08-07 | 2,490 | 55 | 2.26% | 2,435 | 2,500 | 2,400 | 15,389 |
| 2026-08-06 | 2,435 | 15 | 0.62% | 2,400 | 2,475 | 2,375 | 24,534 |
| 2026-08-05 | 2,420 | -20 | -0.82% | 2,400 | 2,490 | 2,380 | 41,853 |
| 2026-08-04 | 2,440 | 175 | 7.73% | 2,225 | 2,500 | 2,225 | 57,838 |
| 2026-08-03 | 2,265 | 10 | 0.44% | 2,180 | 2,340 | 2,180 | 13,019 |
| 2026-07-31 | 2,255 | 45 | 2.04% | 2,240 | 2,295 | 2,230 | 19,536 |
| 2026-07-30 | 2,210 | -20 | -0.90% | 2,170 | 2,310 | 2,170 | 19,139 |
| 2026-07-29 | 2,230 | -90 | -3.88% | 2,320 | 2,360 | 2,165 | 55,508 |
| 2026-07-28 | 2,320 | -35 | -1.49% | 2,355 | 2,390 | 2,280 | 32,057 |
| 2026-07-27 | 2,355 | 45 | 1.95% | 2,310 | 2,390 | 2,300 | 26,637 |