NPC [004250] KOSPI
2,910 원
전일대비:
▼
80
(-2.68%)
시가
2,970
고가
2,985
저가
2,910
거래량
24,289
거래대금
71 백만
시가총액
1,069 억
52주 최고
4,435
52주 최저
2,415
📈 주가 차트 (최근 20일)
NPC
004250
120봉
💬 NPC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,910 | -80 | -2.68% | 2,970 | 2,985 | 2,910 | 24,289 |
| 2026-08-20 | 2,990 | -10 | -0.33% | 2,980 | 3,010 | 2,955 | 32,027 |
| 2026-08-19 | 3,000 | 30 | 1.01% | 2,970 | 3,025 | 2,920 | 40,930 |
| 2026-08-18 | 2,970 | 30 | 1.02% | 2,940 | 2,990 | 2,940 | 56,077 |
| 2026-08-14 | 2,940 | 60 | 2.08% | 2,890 | 2,955 | 2,890 | 16,652 |
| 2026-08-13 | 2,880 | -145 | -4.79% | 3,025 | 3,025 | 2,880 | 96,833 |
| 2026-08-12 | 3,025 | 25 | 0.83% | 3,000 | 3,030 | 2,945 | 70,528 |
| 2026-08-11 | 3,000 | 55 | 1.87% | 2,940 | 3,000 | 2,940 | 54,603 |
| 2026-08-10 | 2,945 | 45 | 1.55% | 2,900 | 2,950 | 2,875 | 37,188 |
| 2026-08-07 | 2,900 | 35 | 1.22% | 2,865 | 2,910 | 2,830 | 25,611 |
| 2026-08-06 | 2,865 | 60 | 2.14% | 2,810 | 2,865 | 2,760 | 85,110 |
| 2026-08-05 | 2,805 | 45 | 1.63% | 2,815 | 2,825 | 2,775 | 20,463 |
| 2026-08-04 | 2,760 | 70 | 2.60% | 2,740 | 2,770 | 2,705 | 53,675 |
| 2026-08-03 | 2,690 | -50 | -1.82% | 2,790 | 2,800 | 2,675 | 62,475 |
| 2026-07-31 | 2,740 | -5 | -0.18% | 2,800 | 2,800 | 2,720 | 17,348 |
| 2026-07-30 | 2,745 | 65 | 2.43% | 2,415 | 2,780 | 2,415 | 59,485 |
| 2026-07-29 | 2,680 | -180 | -6.29% | 2,865 | 2,895 | 2,650 | 83,535 |
| 2026-07-28 | 2,860 | -110 | -3.70% | 2,975 | 2,975 | 2,830 | 36,893 |
| 2026-07-27 | 2,970 | 45 | 1.54% | 2,945 | 3,085 | 2,915 | 74,737 |
| 2026-07-24 | 2,925 | -25 | -0.85% | 2,935 | 2,985 | 2,900 | 56,067 |