나이스디앤비 [130580] KOSDAQ
우량기업부
5,560 원
전일대비:
▼
40
(-0.71%)
시가
5,600
고가
5,600
저가
5,480
거래량
3,484
거래대금
19 백만
시가총액
856 억
52주 최고
6,590
52주 최저
5,200
📈 주가 차트 (최근 20일)
나이스디앤비
130580
120봉
💬 나이스디앤비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,560 | -40 | -0.71% | 5,600 | 5,600 | 5,480 | 3,484 |
| 2026-08-24 | 5,600 | 50 | 0.90% | 5,550 | 5,600 | 5,500 | 2,178 |
| 2026-08-21 | 5,550 | -30 | -0.54% | 5,580 | 5,590 | 5,480 | 3,726 |
| 2026-08-20 | 5,580 | 20 | 0.36% | 5,560 | 5,590 | 5,560 | 1,789 |
| 2026-08-19 | 5,560 | 40 | 0.72% | 5,450 | 5,590 | 5,400 | 9,475 |
| 2026-08-18 | 5,520 | 50 | 0.91% | 5,470 | 5,540 | 5,460 | 3,725 |
| 2026-08-14 | 5,470 | 40 | 0.74% | 5,450 | 5,480 | 5,400 | 13,996 |
| 2026-08-13 | 5,430 | -40 | -0.73% | 5,500 | 5,500 | 5,420 | 4,319 |
| 2026-08-12 | 5,470 | -140 | -2.50% | 5,610 | 5,620 | 5,470 | 3,380 |
| 2026-08-11 | 5,610 | 10 | 0.18% | 5,560 | 5,610 | 5,500 | 4,174 |
| 2026-08-10 | 5,600 | 70 | 1.27% | 5,500 | 5,600 | 5,440 | 2,033 |
| 2026-08-07 | 5,530 | 10 | 0.18% | 5,520 | 5,550 | 5,470 | 4,960 |
| 2026-08-06 | 5,520 | -90 | -1.60% | 5,540 | 5,570 | 5,510 | 1,547 |
| 2026-08-05 | 5,610 | 80 | 1.45% | 5,530 | 5,610 | 5,440 | 4,812 |
| 2026-08-04 | 5,530 | 100 | 1.84% | 5,430 | 5,530 | 5,400 | 14,616 |
| 2026-08-03 | 5,430 | 0 | 0.00% | 5,440 | 5,440 | 5,390 | 2,614 |
| 2026-07-31 | 5,430 | 90 | 1.69% | 5,440 | 5,480 | 5,330 | 12,864 |
| 2026-07-30 | 5,340 | -130 | -2.38% | 5,470 | 5,490 | 5,300 | 7,190 |
| 2026-07-29 | 5,470 | 90 | 1.67% | 5,380 | 5,470 | 5,310 | 15,795 |
| 2026-07-28 | 5,380 | -50 | -0.92% | 5,530 | 5,530 | 5,300 | 19,774 |