네패스아크 [330860] KOSDAQ
중견기업부
43,000 원
전일대비:
▼
6,350
(-12.87%)
시가
48,900
고가
49,000
저가
42,450
거래량
298,081
거래대금
13,377 백만
시가총액
5,239 억
52주 최고
63,500
52주 최저
13,100
📈 주가 차트 (최근 20일)
네패스아크
330860
120봉
💬 네패스아크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 43,000 | -6,350 | -12.87% | 48,900 | 49,000 | 42,450 | 298,081 |
| 2026-06-22 | 49,350 | -950 | -1.89% | 48,600 | 51,500 | 47,350 | 180,336 |
| 2026-06-19 | 50,300 | -2,500 | -4.73% | 53,000 | 53,000 | 49,050 | 261,990 |
| 2026-06-18 | 52,800 | 1,400 | 2.72% | 51,000 | 54,300 | 49,300 | 278,643 |
| 2026-06-17 | 51,400 | -3,300 | -6.03% | 54,500 | 57,400 | 50,000 | 347,826 |
| 2026-06-16 | 54,700 | -3,000 | -5.20% | 57,000 | 60,500 | 53,200 | 475,364 |
| 2026-06-15 | 57,700 | 7,200 | 14.26% | 51,500 | 63,500 | 48,550 | 1,681,019 |
| 2026-06-12 | 50,500 | 3,500 | 7.45% | 49,000 | 54,000 | 47,650 | 635,155 |
| 2026-06-11 | 47,000 | 5,700 | 13.80% | 38,800 | 50,000 | 38,750 | 678,673 |
| 2026-06-10 | 41,300 | 600 | 1.47% | 38,550 | 43,150 | 38,550 | 165,611 |
| 2026-06-09 | 40,700 | 5,700 | 16.29% | 37,450 | 43,150 | 35,050 | 214,432 |
| 2026-06-08 | 35,000 | -3,450 | -8.97% | 34,000 | 36,900 | 33,150 | 86,059 |
| 2026-06-05 | 38,450 | -1,800 | -4.47% | 38,600 | 42,000 | 37,100 | 135,671 |
| 2026-06-04 | 40,250 | 4,200 | 11.65% | 36,050 | 42,900 | 36,000 | 304,436 |
| 2026-06-02 | 36,050 | -2,500 | -6.49% | 38,550 | 38,550 | 33,050 | 334,612 |
| 2026-06-01 | 38,550 | -2,650 | -6.43% | 43,300 | 43,350 | 35,750 | 247,385 |
| 2026-05-29 | 41,200 | -3,300 | -7.42% | 45,500 | 45,600 | 40,250 | 250,004 |
| 2026-05-28 | 44,500 | -4,650 | -9.46% | 49,150 | 50,700 | 42,000 | 369,062 |
| 2026-05-27 | 49,150 | -2,850 | -5.48% | 52,300 | 52,400 | 47,300 | 551,714 |
| 2026-05-26 | 52,000 | 9,150 | 21.35% | 43,750 | 55,100 | 43,000 | 1,544,716 |