뉴인텍 [012340] KOSDAQ
투자주의환기종목(소속부없음)
914 원
전일대비:
▼
72
(-7.30%)
시가
954
고가
1,010
저가
900
거래량
62,577
거래대금
59 백만
시가총액
103 억
52주 최고
2,105
52주 최저
0
📈 주가 차트 (최근 20일)
뉴인텍
012340
120봉
💬 뉴인텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 914 | -72 | -7.30% | 954 | 1,010 | 900 | 62,577 |
| 2026-06-22 | 986 | 0 | 0.00% | 985 | 986 | 930 | 74,254 |
| 2026-06-19 | 986 | -34 | -3.33% | 1,020 | 1,074 | 950 | 210,538 |
| 2026-06-18 | 1,020 | -60 | -5.56% | 1,113 | 1,134 | 1,008 | 133,468 |
| 2026-06-17 | 1,080 | 2 | 0.19% | 1,078 | 1,084 | 1,054 | 38,794 |
| 2026-06-16 | 1,078 | -18 | -1.64% | 1,096 | 1,118 | 1,064 | 32,825 |
| 2026-06-15 | 1,096 | -1 | -0.09% | 1,098 | 1,137 | 1,079 | 60,190 |
| 2026-06-12 | 1,097 | 52 | 4.98% | 1,070 | 1,124 | 1,046 | 73,191 |
| 2026-06-11 | 1,045 | 30 | 2.96% | 1,016 | 1,100 | 1,004 | 142,861 |
| 2026-06-10 | 1,015 | -21 | -2.03% | 1,036 | 1,070 | 1,000 | 54,340 |
| 2026-06-09 | 1,036 | -19 | -1.80% | 1,055 | 1,141 | 1,001 | 88,869 |
| 2026-06-08 | 1,055 | -56 | -5.04% | 1,111 | 1,162 | 1,029 | 140,172 |
| 2026-06-05 | 1,111 | 94 | 9.24% | 1,017 | 1,170 | 1,000 | 252,043 |
| 2026-06-04 | 1,017 | 17 | 1.70% | 978 | 1,049 | 974 | 74,857 |
| 2026-06-02 | 1,000 | -19 | -1.86% | 1,000 | 1,006 | 892 | 143,478 |
| 2026-06-01 | 1,019 | -177 | -14.80% | 1,195 | 1,195 | 1,000 | 199,604 |
| 2026-05-29 | 1,196 | -70 | -5.53% | 1,265 | 1,266 | 1,183 | 148,575 |
| 2026-05-28 | 1,266 | -36 | -2.76% | 1,316 | 1,316 | 1,230 | 70,506 |
| 2026-05-27 | 1,302 | -78 | -5.65% | 1,390 | 1,396 | 1,286 | 97,497 |
| 2026-05-26 | 1,380 | 102 | 7.98% | 1,294 | 1,409 | 1,200 | 182,310 |