시장 데이터를 불러오는 중
전체 종목
네패스아크 과거 주가
330860.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
330860.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩32,250 | ₩34,750 | ₩32,050 | ₩32,500 | +0.78% | 25.5만 |
| 2026.10.06–2026.10.08 | ₩32,700 | ₩35,250 | ₩31,350 | ₩32,950 | +0.76% | 113만 |
| 2026.09.28–2026.10.02 | ₩29,100 | ₩33,750 | ₩27,600 | ₩32,250 | +10.82% | 142.2만 |
| 2026.09.21–2026.09.23 | ₩26,400 | ₩29,400 | ₩25,950 | ₩29,250 | +10.80% | 73.6만 |
| 2026.09.14–2026.09.18 | ₩23,000 | ₩26,950 | ₩22,200 | ₩26,350 | +14.57% | 93.5만 |
| 2026.09.07–2026.09.11 | ₩24,200 | ₩25,950 | ₩23,150 | ₩23,350 | -3.51% | 78.6만 |
| 2026.08.31–2026.09.04 | ₩25,700 | ₩25,750 | ₩23,200 | ₩23,650 | -7.98% | 74.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,600 |
| ₩27,750 |
| ₩23,050 |
| ₩26,300 |
| +2.73% |
| 87.7만 |
| 2026.08.18–2026.08.21 | ₩29,800 | ₩31,350 | ₩24,600 | ₩25,000 | -16.11% | 78.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩24,500 | ₩33,200 | ₩24,400 | ₩29,300 | +19.59% | 107.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,050 | ₩27,900 | ₩21,600 | ₩24,350 | +5.64% | 69만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,500 | ₩28,850 | ₩18,000 | ₩23,600 | -17.19% | 139.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,850 | ₩37,250 | ₩27,600 | ₩28,350 | -16.25% | 107.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩39,650 | ₩43,950 | ₩33,700 | ₩35,800 | -9.71% | 136.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,950 | ₩41,500 | ₩30,600 | ₩39,750 | +17.08% | 127.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩36,900 | ₩40,250 | ₩29,500 | ₩33,850 | -8.27% | 153.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,600 | ₩51,500 | ₩34,300 | ₩36,850 | -24.18% | 186.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩51,500 | ₩63,500 | ₩48,550 | ₩50,300 | -2.33% | 304.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,000 | ₩54,000 | ₩33,150 | ₩50,500 | +48.53% | 161.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,300 | ₩43,350 | ₩33,050 | ₩38,450 | -11.20% | 102.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,750 | ₩55,100 | ₩40,250 | ₩41,200 | -5.83% | 271.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,600 | ₩45,100 | ₩35,000 | ₩42,850 | -1.72% | 239.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,350 | ₩53,800 | ₩37,100 | ₩45,550 | +12.89% | 430.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,600 | ₩41,950 | ₩36,700 | ₩39,900 | +3.37% | 177.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩39,100 | ₩39,200 | ₩34,200 | ₩37,850 | -3.20% | 186.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,500 | ₩41,700 | ₩31,000 | ₩39,000 | +16.42% | 373.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,000 | ₩36,450 | ₩28,000 | ₩33,200 | +18.57% | 348.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,000 | ₩31,150 | ₩26,550 | ₩28,750 | +6.48% | 306.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩23,950 | ₩29,500 | ₩21,750 | ₩26,150 | +9.19% | 262.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,700 | ₩30,950 | ₩24,550 | ₩25,250 | +2.23% | 511.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,100 | ₩25,000 | ₩17,350 | ₩25,000 | +38.12% | 189.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,200 | ₩18,850 | ₩16,580 | ₩18,110 | -0.49% | 42만 |
|---|
| 2026.03.03–2026.03.06 | ₩19,550 | ₩20,350 | ₩15,590 | ₩19,260 | -1.48% | 58.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,000 | ₩22,050 | ₩19,380 | ₩19,990 | -4.81% | 87.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩20,800 | ₩21,750 | ₩20,350 | ₩20,750 | -0.24% | 28.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,050 | ₩24,200 | ₩20,200 | ₩20,300 | -15.59% | 164.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,340 | ₩23,700 | ₩17,250 | ₩23,550 | +28.41% | 268.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,150 | ₩20,400 | ₩16,150 | ₩18,540 | +14.80% | 99.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩16,350 | ₩16,570 | ₩15,200 | ₩16,150 | -1.22% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,730 | ₩16,990 | ₩15,680 | ₩16,250 | -2.87% | 24.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,230 | ₩18,880 | ₩16,500 | ₩16,600 | -8.94% | 38.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,420 | ₩18,220 | ₩16,100 | ₩18,060 | +9.99% | 29.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,000 | ₩16,470 | ₩14,880 | ₩16,220 | +1.38% | 21.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,810 | ₩16,810 | ₩15,320 | ₩15,710 | -6.54% | 17만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,370 | ₩17,920 | ₩16,720 | ₩16,930 | -2.53% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,000 | ₩18,390 | ₩16,870 | ₩17,370 | -3.50% | 19.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,170 | ₩17,960 | ₩16,850 | ₩17,790 | +3.61% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,820 | ₩19,680 | ₩16,710 | ₩16,800 | -10.73% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,000 | ₩20,600 | ₩18,250 | ₩18,400 | -3.16% | 34.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,700 | ₩20,900 | ₩18,230 | ₩19,010 | -3.50% | 71.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,450 | ₩21,900 | ₩19,790 | ₩19,900 | -7.23% | 60만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,410 | ₩22,400 | ₩18,280 | ₩21,450 | +16.51% | 218만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,750 | ₩20,300 | ₩18,220 | ₩18,370 | -2.03% | 51.4만 |
|---|