네이블 [153460] KOSDAQ
중견기업부
5,850 원
전일대비:
▼
190
(-3.15%)
시가
5,990
고가
6,000
저가
5,850
거래량
3,126
거래대금
18 백만
시가총액
382 억
52주 최고
16,820
52주 최저
5,500
📈 주가 차트 (최근 20일)
네이블
153460
120봉
💬 네이블 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,850 | -190 | -3.15% | 5,990 | 6,000 | 5,850 | 3,126 |
| 2026-08-21 | 6,040 | -160 | -2.58% | 6,150 | 6,150 | 5,920 | 5,543 |
| 2026-08-20 | 6,200 | 90 | 1.47% | 6,110 | 6,300 | 6,110 | 1,820 |
| 2026-08-19 | 6,110 | -290 | -4.53% | 6,380 | 6,400 | 6,050 | 1,637 |
| 2026-08-18 | 6,400 | -230 | -3.47% | 6,390 | 6,580 | 6,310 | 3,470 |
| 2026-08-14 | 6,630 | 210 | 3.27% | 6,450 | 6,670 | 6,350 | 6,998 |
| 2026-08-13 | 6,420 | -10 | -0.16% | 6,560 | 6,760 | 6,320 | 11,733 |
| 2026-08-12 | 6,430 | -170 | -2.58% | 6,670 | 6,670 | 6,310 | 3,073 |
| 2026-08-11 | 6,600 | -10 | -0.15% | 6,900 | 6,900 | 6,500 | 202 |
| 2026-08-10 | 6,610 | 110 | 1.69% | 6,400 | 6,650 | 6,360 | 6,548 |
| 2026-08-07 | 6,500 | -100 | -1.52% | 6,600 | 6,700 | 6,450 | 1,448 |
| 2026-08-06 | 6,600 | -10 | -0.15% | 6,550 | 6,770 | 6,360 | 4,581 |
| 2026-08-05 | 6,610 | 180 | 2.80% | 6,550 | 6,610 | 6,420 | 7,558 |
| 2026-08-04 | 6,430 | 60 | 0.94% | 6,370 | 6,560 | 6,360 | 3,991 |
| 2026-08-03 | 6,370 | 70 | 1.11% | 6,300 | 6,450 | 6,240 | 2,508 |
| 2026-07-31 | 6,300 | 310 | 5.18% | 5,990 | 6,400 | 5,990 | 7,442 |
| 2026-07-30 | 5,990 | -10 | -0.17% | 6,000 | 6,350 | 5,710 | 7,123 |
| 2026-07-29 | 6,000 | -330 | -5.21% | 6,330 | 6,450 | 5,500 | 12,300 |
| 2026-07-28 | 6,330 | 0 | 0.00% | 6,330 | 6,400 | 5,950 | 9,316 |
| 2026-07-27 | 6,330 | 60 | 0.96% | 6,290 | 6,600 | 6,200 | 3,009 |