넷마블 [251270] KOSPI
37,050 원
전일대비:
▼
450
(-1.20%)
시가
37,000
고가
37,150
저가
36,150
거래량
130,214
거래대금
4,769 백만
시가총액
30,810 억
52주 최고
69,000
52주 최저
34,200
📈 주가 차트 (최근 20일)
넷마블
251270
120봉
💬 넷마블 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 37,050 | -450 | -1.20% | 37,000 | 37,150 | 36,150 | 130,214 |
| 2026-08-20 | 37,500 | 150 | 0.40% | 37,350 | 38,400 | 37,300 | 171,312 |
| 2026-08-19 | 37,350 | -600 | -1.58% | 37,250 | 37,550 | 36,500 | 105,418 |
| 2026-08-18 | 37,950 | -1,150 | -2.94% | 38,900 | 39,450 | 37,400 | 163,312 |
| 2026-08-14 | 39,100 | 250 | 0.64% | 38,600 | 39,600 | 38,450 | 120,680 |
| 2026-08-13 | 38,850 | -900 | -2.26% | 39,750 | 40,200 | 38,650 | 151,226 |
| 2026-08-12 | 39,750 | -800 | -1.97% | 40,350 | 40,800 | 39,500 | 114,179 |
| 2026-08-11 | 40,550 | 300 | 0.75% | 40,800 | 41,300 | 40,050 | 140,507 |
| 2026-08-10 | 40,250 | -650 | -1.59% | 40,350 | 40,700 | 38,750 | 144,831 |
| 2026-08-07 | 40,900 | 1,900 | 4.87% | 38,650 | 41,000 | 38,650 | 209,356 |
| 2026-08-06 | 39,000 | 1,050 | 2.77% | 38,000 | 39,300 | 38,000 | 214,888 |
| 2026-08-05 | 37,950 | -1,350 | -3.44% | 39,400 | 39,900 | 37,900 | 170,047 |
| 2026-08-04 | 39,300 | 1,000 | 2.61% | 37,850 | 39,450 | 37,800 | 126,708 |
| 2026-08-03 | 38,300 | 0 | 0.00% | 38,100 | 39,200 | 37,500 | 147,239 |
| 2026-07-31 | 38,300 | -150 | -0.39% | 38,350 | 39,000 | 37,700 | 163,875 |
| 2026-07-30 | 38,450 | 2,500 | 6.95% | 35,950 | 39,000 | 35,950 | 272,745 |
| 2026-07-29 | 35,950 | -800 | -2.18% | 37,150 | 38,550 | 35,350 | 268,915 |
| 2026-07-28 | 36,750 | -600 | -1.61% | 36,600 | 37,400 | 36,350 | 101,408 |
| 2026-07-27 | 37,350 | 450 | 1.22% | 37,200 | 37,800 | 36,850 | 91,228 |
| 2026-07-24 | 36,900 | 100 | 0.27% | 36,150 | 36,900 | 36,150 | 108,506 |