네오셈 [253590] KOSDAQ
우량기업부
13,130 원
전일대비:
▼
2,010
(-13.28%)
시가
14,190
고가
14,370
저가
12,700
거래량
1,006,672
거래대금
13,368 백만
시가총액
5,760 억
52주 최고
21,400
52주 최저
6,700
📈 주가 차트 (최근 20일)
네오셈
253590
120봉
💬 네오셈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13,130 | -2,010 | -13.28% | 14,190 | 14,370 | 12,700 | 1,006,672 |
| 2026-10-14 | 15,140 | -580 | -3.69% | 15,820 | 16,260 | 14,840 | 1,228,608 |
| 2026-10-13 | 15,720 | 30 | 0.19% | 15,100 | 16,050 | 14,960 | 854,448 |
| 2026-10-12 | 15,690 | -460 | -2.85% | 16,040 | 16,690 | 15,620 | 916,849 |
| 2026-10-08 | 16,150 | 210 | 1.32% | 15,970 | 16,520 | 15,710 | 709,689 |
| 2026-10-07 | 15,940 | -290 | -1.79% | 16,130 | 16,430 | 15,830 | 789,190 |
| 2026-10-06 | 16,230 | 650 | 4.17% | 15,800 | 16,400 | 15,300 | 1,759,508 |
| 2026-10-02 | 15,580 | 1,030 | 7.08% | 14,500 | 16,030 | 14,350 | 2,448,739 |
| 2026-10-01 | 14,550 | 1,150 | 8.58% | 13,400 | 14,600 | 13,350 | 1,824,392 |
| 2026-09-30 | 13,400 | -10 | -0.07% | 13,420 | 13,740 | 13,240 | 452,653 |
| 2026-09-29 | 13,410 | 80 | 0.60% | 13,170 | 13,470 | 13,030 | 491,012 |
| 2026-09-28 | 13,330 | -350 | -2.56% | 13,500 | 13,940 | 13,300 | 731,310 |
| 2026-09-23 | 13,680 | 480 | 3.64% | 13,400 | 14,730 | 13,310 | 2,779,052 |
| 2026-09-22 | 13,200 | 180 | 1.38% | 13,510 | 13,510 | 13,010 | 1,254,338 |
| 2026-09-21 | 13,020 | 780 | 6.37% | 12,340 | 13,150 | 12,230 | 1,474,404 |
| 2026-09-18 | 12,240 | 0 | 0.00% | 12,430 | 12,660 | 12,140 | 412,055 |
| 2026-09-17 | 12,240 | 240 | 2.00% | 12,280 | 12,450 | 12,020 | 561,579 |
| 2026-09-16 | 12,000 | 580 | 5.08% | 11,370 | 12,070 | 11,240 | 521,671 |
| 2026-09-15 | 11,420 | 290 | 2.61% | 11,110 | 11,760 | 10,960 | 295,188 |
| 2026-09-14 | 11,130 | -410 | -3.55% | 11,310 | 11,750 | 11,050 | 177,317 |