나인앤컴퍼니 [366030] KOSDAQ
중견기업부
4,835 원
전일대비:
▼
775
(-13.81%)
시가
5,550
고가
5,570
저가
4,705
거래량
132,121
거래대금
685 백만
시가총액
1,095 억
52주 최고
7,100
52주 최저
3,900
📈 주가 차트 (최근 20일)
나인앤컴퍼니
366030
120봉
💬 나인앤컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,835 | -775 | -13.81% | 5,550 | 5,570 | 4,705 | 132,121 |
| 2026-08-21 | 5,610 | -20 | -0.36% | 5,580 | 5,700 | 5,360 | 85,156 |
| 2026-08-20 | 5,630 | 230 | 4.26% | 5,400 | 5,740 | 5,400 | 101,058 |
| 2026-08-19 | 5,400 | 120 | 2.27% | 5,270 | 5,590 | 5,140 | 119,645 |
| 2026-08-18 | 5,280 | 430 | 8.87% | 4,920 | 5,460 | 4,920 | 206,445 |
| 2026-08-14 | 4,850 | 280 | 6.13% | 4,525 | 4,940 | 4,525 | 73,448 |
| 2026-08-13 | 4,570 | 35 | 0.77% | 4,585 | 4,650 | 4,435 | 61,128 |
| 2026-08-12 | 4,535 | 155 | 3.54% | 4,400 | 4,780 | 4,380 | 112,229 |
| 2026-08-11 | 4,380 | 10 | 0.23% | 4,370 | 4,475 | 4,340 | 37,293 |
| 2026-08-10 | 4,370 | -30 | -0.68% | 4,370 | 4,540 | 4,310 | 78,915 |
| 2026-08-07 | 4,400 | -20 | -0.45% | 4,385 | 4,405 | 4,300 | 24,633 |
| 2026-08-06 | 4,420 | 10 | 0.23% | 4,460 | 4,460 | 4,335 | 22,748 |
| 2026-08-05 | 4,410 | 135 | 3.16% | 4,300 | 4,435 | 4,280 | 102,879 |
| 2026-08-04 | 4,275 | -145 | -3.28% | 4,490 | 4,490 | 4,230 | 87,210 |
| 2026-08-03 | 4,420 | 75 | 1.73% | 4,210 | 4,450 | 4,200 | 44,719 |
| 2026-07-31 | 4,345 | 140 | 3.33% | 4,250 | 4,395 | 3,900 | 145,881 |
| 2026-07-30 | 4,205 | -95 | -2.21% | 4,290 | 4,365 | 4,110 | 48,869 |
| 2026-07-29 | 4,300 | -585 | -11.98% | 4,885 | 4,885 | 4,205 | 84,878 |
| 2026-07-28 | 4,885 | 130 | 2.73% | 4,755 | 4,990 | 4,500 | 103,003 |
| 2026-07-27 | 4,755 | 395 | 9.06% | 4,360 | 5,150 | 4,290 | 134,354 |