NC [036570] KOSPI
224,500 원
전일대비:
▲
4,000
(1.81%)
시가
217,500
고가
226,000
저가
217,500
거래량
55,658
거래대금
12,365 백만
시가총액
48,366 억
52주 최고
343,500
52주 최저
176,100
📈 주가 차트 (최근 20일)
NC
036570
120봉
💬 NC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 224,500 | 4,000 | 1.81% | 217,500 | 226,000 | 217,500 | 55,658 |
| 2026-08-20 | 220,500 | 1,000 | 0.46% | 219,500 | 226,000 | 218,000 | 79,376 |
| 2026-08-19 | 219,500 | -10,500 | -4.57% | 225,000 | 225,000 | 215,000 | 84,561 |
| 2026-08-18 | 230,000 | -17,500 | -7.07% | 243,500 | 244,000 | 226,000 | 151,428 |
| 2026-08-14 | 247,500 | 4,000 | 1.64% | 245,000 | 248,000 | 240,500 | 74,476 |
| 2026-08-13 | 243,500 | -3,000 | -1.22% | 249,000 | 250,500 | 240,000 | 111,441 |
| 2026-08-12 | 246,500 | -9,000 | -3.52% | 255,500 | 265,000 | 241,000 | 125,934 |
| 2026-08-11 | 255,500 | 12,000 | 4.93% | 247,500 | 268,000 | 241,000 | 220,264 |
| 2026-08-10 | 243,500 | -5,000 | -2.01% | 247,500 | 248,000 | 238,500 | 50,179 |
| 2026-08-07 | 248,500 | 9,000 | 3.76% | 238,000 | 249,000 | 238,000 | 59,029 |
| 2026-08-06 | 239,500 | 4,500 | 1.91% | 236,000 | 241,000 | 233,000 | 45,617 |
| 2026-08-05 | 235,000 | -5,500 | -2.29% | 241,500 | 245,500 | 234,500 | 68,032 |
| 2026-08-04 | 240,500 | 8,500 | 3.66% | 229,000 | 242,000 | 229,000 | 43,882 |
| 2026-08-03 | 232,000 | -2,500 | -1.07% | 230,000 | 238,000 | 228,000 | 54,463 |
| 2026-07-31 | 234,500 | 5,500 | 2.40% | 230,500 | 234,500 | 222,500 | 84,945 |
| 2026-07-30 | 229,000 | 6,500 | 2.92% | 223,500 | 237,000 | 221,500 | 91,648 |
| 2026-07-29 | 222,500 | -2,500 | -1.11% | 225,500 | 232,000 | 216,500 | 100,004 |
| 2026-07-28 | 225,000 | -7,500 | -3.23% | 229,500 | 231,500 | 221,500 | 58,116 |
| 2026-07-27 | 232,500 | 4,500 | 1.97% | 229,500 | 235,000 | 227,500 | 49,650 |
| 2026-07-24 | 228,000 | 3,000 | 1.33% | 223,500 | 231,000 | 220,000 | 63,403 |