넥스트칩 [396270] KOSDAQ
벤처기업부
1,944 원
전일대비:
▼
39
(-1.97%)
시가
1,989
고가
2,050
저가
1,896
거래량
210,926
거래대금
410 백만
시가총액
639 억
52주 최고
7,570
52주 최저
1,575
📈 주가 차트 (최근 20일)
넥스트칩
396270
120봉
💬 넥스트칩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,944 | -39 | -1.97% | 1,989 | 2,050 | 1,896 | 210,926 |
| 2026-08-21 | 1,983 | -142 | -6.68% | 2,125 | 2,155 | 1,982 | 140,212 |
| 2026-08-20 | 2,125 | -30 | -1.39% | 2,215 | 2,250 | 2,100 | 63,797 |
| 2026-08-19 | 2,155 | -30 | -1.37% | 2,185 | 2,220 | 2,075 | 80,736 |
| 2026-08-18 | 2,185 | -105 | -4.59% | 2,295 | 2,360 | 2,175 | 115,509 |
| 2026-08-14 | 2,290 | -95 | -3.98% | 2,385 | 2,425 | 2,250 | 199,246 |
| 2026-08-13 | 2,385 | 30 | 1.27% | 2,350 | 2,490 | 2,340 | 201,264 |
| 2026-08-12 | 2,355 | 130 | 5.84% | 2,225 | 2,395 | 2,165 | 179,885 |
| 2026-08-11 | 2,225 | 50 | 2.30% | 2,170 | 2,250 | 2,130 | 115,611 |
| 2026-08-10 | 2,175 | 120 | 5.84% | 2,055 | 2,280 | 2,055 | 219,984 |
| 2026-08-07 | 2,055 | -10 | -0.48% | 2,065 | 2,150 | 2,005 | 91,944 |
| 2026-08-06 | 2,065 | -75 | -3.50% | 2,140 | 2,160 | 2,030 | 96,343 |
| 2026-08-05 | 2,140 | 95 | 4.65% | 2,145 | 2,195 | 2,080 | 150,305 |
| 2026-08-04 | 2,045 | 127 | 6.62% | 1,975 | 2,110 | 1,943 | 146,728 |
| 2026-08-03 | 1,918 | 96 | 5.27% | 1,876 | 1,970 | 1,790 | 211,305 |
| 2026-07-31 | 1,822 | 132 | 7.81% | 1,740 | 1,870 | 1,700 | 328,777 |
| 2026-07-30 | 1,690 | 45 | 2.74% | 1,645 | 1,737 | 1,575 | 112,788 |
| 2026-07-29 | 1,645 | -261 | -13.69% | 1,906 | 1,954 | 1,590 | 297,084 |
| 2026-07-28 | 1,906 | -134 | -6.57% | 2,015 | 2,020 | 1,856 | 235,183 |
| 2026-07-27 | 2,040 | 35 | 1.75% | 2,050 | 2,130 | 2,005 | 55,778 |