새로닉스 [042600] KOSDAQ
중견기업부
12,180 원
전일대비:
▲
1,220
(11.13%)
시가
10,960
고가
12,690
저가
10,960
거래량
40,827
거래대금
491 백만
시가총액
1,513 억
52주 최고
23,200
52주 최저
6,560
📈 주가 차트 (최근 20일)
새로닉스
042600
120봉
💬 새로닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 12,180 | 1,220 | 11.13% | 10,960 | 12,690 | 10,960 | 40,827 |
| 2026-08-21 | 10,960 | -200 | -1.79% | 10,900 | 10,970 | 10,500 | 8,237 |
| 2026-08-20 | 11,160 | 410 | 3.81% | 11,000 | 11,370 | 10,810 | 4,718 |
| 2026-08-19 | 10,750 | 30 | 0.28% | 10,510 | 10,980 | 10,500 | 4,831 |
| 2026-08-18 | 10,720 | -520 | -4.63% | 11,150 | 11,400 | 10,570 | 8,273 |
| 2026-08-14 | 11,240 | 540 | 5.05% | 10,720 | 11,350 | 10,590 | 15,044 |
| 2026-08-13 | 10,700 | 170 | 1.61% | 10,960 | 10,960 | 10,270 | 12,789 |
| 2026-08-12 | 10,530 | -70 | -0.66% | 10,450 | 10,780 | 10,110 | 10,341 |
| 2026-08-11 | 10,600 | -220 | -2.03% | 10,810 | 11,000 | 10,000 | 10,756 |
| 2026-08-10 | 10,820 | 850 | 8.53% | 9,970 | 10,840 | 9,410 | 32,604 |
| 2026-08-07 | 9,970 | 840 | 9.20% | 9,300 | 10,390 | 8,870 | 75,974 |
| 2026-08-06 | 9,130 | 110 | 1.22% | 8,940 | 9,190 | 8,660 | 2,017 |
| 2026-08-05 | 9,020 | 230 | 2.62% | 8,810 | 9,170 | 8,810 | 4,125 |
| 2026-08-04 | 8,790 | 690 | 8.52% | 8,100 | 8,800 | 8,100 | 10,961 |
| 2026-08-03 | 8,100 | -80 | -0.98% | 8,010 | 8,300 | 7,770 | 7,788 |
| 2026-07-31 | 8,180 | 880 | 12.05% | 7,550 | 8,180 | 7,500 | 17,902 |
| 2026-07-30 | 7,300 | 20 | 0.27% | 7,260 | 7,530 | 6,560 | 11,245 |
| 2026-07-29 | 7,280 | -350 | -4.59% | 7,630 | 7,880 | 6,560 | 20,682 |
| 2026-07-28 | 7,630 | -1,040 | -12.00% | 8,400 | 8,400 | 7,630 | 13,600 |
| 2026-07-27 | 8,670 | -130 | -1.48% | 8,730 | 8,890 | 8,450 | 9,510 |