경동나비엔 [009450] KOSPI
63,300 원
전일대비:
▼
1,600
(-2.47%)
시가
64,300
고가
64,300
저가
62,300
거래량
39,679
거래대금
2,503 백만
시가총액
9,222 억
52주 최고
83,200
52주 최저
53,000
📈 주가 차트 (최근 20일)
경동나비엔
009450
120봉
💬 경동나비엔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 63,300 | -1,600 | -2.47% | 64,300 | 64,300 | 62,300 | 39,679 |
| 2026-08-20 | 64,900 | 100 | 0.15% | 65,200 | 65,600 | 64,600 | 37,179 |
| 2026-08-19 | 64,800 | -1,500 | -2.26% | 65,000 | 65,800 | 63,700 | 35,744 |
| 2026-08-18 | 66,300 | -1,800 | -2.64% | 68,300 | 69,400 | 65,900 | 73,397 |
| 2026-08-14 | 68,100 | -200 | -0.29% | 68,500 | 69,000 | 66,800 | 68,182 |
| 2026-08-13 | 68,300 | 0 | 0.00% | 68,600 | 69,300 | 67,500 | 101,057 |
| 2026-08-12 | 68,300 | -8,700 | -11.30% | 70,800 | 70,800 | 65,900 | 458,701 |
| 2026-08-11 | 77,000 | 5,200 | 7.24% | 71,900 | 77,900 | 71,900 | 135,582 |
| 2026-08-10 | 71,800 | -1,200 | -1.64% | 73,000 | 73,500 | 71,000 | 24,784 |
| 2026-08-07 | 73,000 | 1,000 | 1.39% | 72,400 | 73,900 | 71,300 | 50,167 |
| 2026-08-06 | 72,000 | 3,400 | 4.96% | 69,400 | 72,800 | 68,700 | 73,371 |
| 2026-08-05 | 68,600 | 100 | 0.15% | 68,800 | 69,700 | 68,000 | 20,836 |
| 2026-08-04 | 68,500 | 3,100 | 4.74% | 65,400 | 70,400 | 65,400 | 49,493 |
| 2026-08-03 | 65,400 | 1,900 | 2.99% | 63,100 | 66,400 | 62,300 | 48,239 |
| 2026-07-31 | 63,500 | 2,100 | 3.42% | 61,900 | 64,000 | 61,900 | 33,342 |
| 2026-07-30 | 61,400 | 1,800 | 3.02% | 58,100 | 63,200 | 58,100 | 36,131 |
| 2026-07-29 | 59,600 | -1,700 | -2.77% | 61,900 | 63,100 | 58,100 | 43,612 |
| 2026-07-28 | 61,300 | -2,900 | -4.52% | 63,200 | 63,600 | 60,900 | 26,930 |
| 2026-07-27 | 64,200 | -1,000 | -1.53% | 65,500 | 66,700 | 64,100 | 12,416 |
| 2026-07-24 | 65,200 | 300 | 0.46% | 65,000 | 66,900 | 64,200 | 28,627 |