나인테크 [267320] KOSDAQ
벤처기업부
2,100 원
전일대비:
▲
40
(1.94%)
시가
2,020
고가
2,120
저가
1,988
거래량
188,493
거래대금
388 백만
시가총액
1,206 억
52주 최고
4,720
52주 최저
1,274
📈 주가 차트 (최근 20일)
나인테크
267320
120봉
💬 나인테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,100 | 40 | 1.94% | 2,020 | 2,120 | 1,988 | 188,493 |
| 2026-08-24 | 2,060 | -10 | -0.48% | 2,065 | 2,130 | 2,035 | 163,854 |
| 2026-08-21 | 2,070 | -115 | -5.26% | 2,165 | 2,170 | 2,040 | 293,856 |
| 2026-08-20 | 2,185 | 45 | 2.10% | 2,185 | 2,215 | 2,145 | 135,786 |
| 2026-08-19 | 2,140 | -45 | -2.06% | 2,130 | 2,195 | 2,070 | 159,802 |
| 2026-08-18 | 2,185 | -55 | -2.46% | 2,240 | 2,265 | 2,150 | 319,698 |
| 2026-08-14 | 2,240 | 20 | 0.90% | 2,220 | 2,260 | 2,175 | 241,351 |
| 2026-08-13 | 2,220 | 55 | 2.54% | 2,170 | 2,280 | 2,155 | 360,718 |
| 2026-08-12 | 2,165 | 25 | 1.17% | 2,140 | 2,185 | 2,105 | 193,951 |
| 2026-08-11 | 2,140 | 0 | 0.00% | 2,190 | 2,190 | 2,105 | 195,427 |
| 2026-08-10 | 2,140 | 120 | 5.94% | 2,050 | 2,145 | 2,020 | 305,053 |
| 2026-08-07 | 2,020 | 23 | 1.15% | 2,060 | 2,095 | 1,966 | 271,851 |
| 2026-08-06 | 1,997 | -23 | -1.14% | 2,005 | 2,060 | 1,941 | 410,100 |
| 2026-08-05 | 2,020 | 102 | 5.32% | 1,933 | 2,035 | 1,933 | 297,452 |
| 2026-08-04 | 1,918 | 83 | 4.52% | 1,835 | 1,925 | 1,820 | 237,689 |
| 2026-08-03 | 1,835 | 35 | 1.94% | 1,800 | 1,904 | 1,759 | 235,028 |
| 2026-07-31 | 1,800 | 161 | 9.82% | 1,680 | 1,813 | 1,680 | 240,605 |
| 2026-07-30 | 1,639 | -2 | -0.12% | 1,274 | 1,712 | 1,274 | 504,394 |
| 2026-07-29 | 1,641 | -164 | -9.09% | 1,805 | 1,836 | 1,600 | 481,794 |
| 2026-07-28 | 1,805 | -120 | -6.23% | 1,900 | 1,900 | 1,771 | 314,372 |