NE능률 [053290] KOSDAQ
중견기업부
1,832 원
전일대비:
▼
8
(-0.43%)
시가
1,840
고가
1,893
저가
1,812
거래량
19,137
거래대금
35 백만
시가총액
303 억
52주 최고
2,540
52주 최저
1,065
📈 주가 차트 (최근 20일)
NE능률
053290
120봉
💬 NE능률 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,832 | -8 | -0.43% | 1,840 | 1,893 | 1,812 | 19,137 |
| 2026-08-20 | 1,840 | -33 | -1.76% | 1,858 | 1,873 | 1,830 | 20,709 |
| 2026-08-19 | 1,873 | 5 | 0.27% | 1,870 | 1,898 | 1,811 | 18,084 |
| 2026-08-18 | 1,868 | 73 | 4.07% | 1,800 | 1,871 | 1,783 | 34,743 |
| 2026-08-14 | 1,795 | 16 | 0.90% | 1,880 | 1,880 | 1,750 | 20,257 |
| 2026-08-13 | 1,779 | -30 | -1.66% | 1,839 | 1,839 | 1,763 | 34,171 |
| 2026-08-12 | 1,809 | -6 | -0.33% | 1,833 | 1,895 | 1,762 | 28,694 |
| 2026-08-11 | 1,815 | 17 | 0.95% | 1,800 | 1,847 | 1,793 | 38,692 |
| 2026-08-10 | 1,798 | -8 | -0.44% | 1,850 | 1,850 | 1,770 | 33,148 |
| 2026-08-07 | 1,806 | 64 | 3.67% | 1,709 | 1,815 | 1,709 | 52,790 |
| 2026-08-06 | 1,742 | 27 | 1.57% | 1,740 | 1,751 | 1,715 | 16,029 |
| 2026-08-05 | 1,715 | -10 | -0.58% | 1,730 | 1,767 | 1,705 | 34,654 |
| 2026-08-04 | 1,725 | 25 | 1.47% | 1,700 | 1,790 | 1,700 | 73,465 |
| 2026-08-03 | 1,700 | 2 | 0.12% | 1,750 | 1,766 | 1,646 | 60,685 |
| 2026-07-31 | 1,698 | 27 | 1.62% | 1,732 | 1,775 | 1,617 | 55,652 |
| 2026-07-30 | 1,671 | -31 | -1.82% | 1,400 | 1,793 | 1,400 | 73,073 |
| 2026-07-29 | 1,702 | 53 | 3.21% | 1,700 | 1,742 | 1,658 | 66,396 |
| 2026-07-28 | 1,649 | -83 | -4.79% | 1,731 | 1,796 | 1,647 | 48,468 |
| 2026-07-27 | 1,732 | -120 | -6.48% | 1,837 | 1,870 | 1,666 | 28,282 |
| 2026-07-24 | 1,852 | -10 | -0.54% | 1,862 | 1,932 | 1,819 | 40,709 |