뉴프렉스 [085670] KOSDAQ
우량기업부
2,860 원
전일대비:
▲
60
(2.14%)
시가
2,900
고가
2,900
저가
2,795
거래량
57,812
거래대금
164 백만
시가총액
701 억
52주 최고
7,280
52주 최저
2,260
📈 주가 차트 (최근 20일)
뉴프렉스
085670
120봉
💬 뉴프렉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,860 | 60 | 2.14% | 2,900 | 2,900 | 2,795 | 57,812 |
| 2026-08-21 | 2,800 | -160 | -5.41% | 2,935 | 2,935 | 2,750 | 95,796 |
| 2026-08-20 | 2,960 | 20 | 0.68% | 2,950 | 3,045 | 2,910 | 74,273 |
| 2026-08-19 | 2,940 | -80 | -2.65% | 2,985 | 3,025 | 2,890 | 126,293 |
| 2026-08-18 | 3,020 | -200 | -6.21% | 3,230 | 3,230 | 2,990 | 158,188 |
| 2026-08-14 | 3,220 | 70 | 2.22% | 3,220 | 3,250 | 3,095 | 78,065 |
| 2026-08-13 | 3,150 | -80 | -2.48% | 3,225 | 3,300 | 3,150 | 92,609 |
| 2026-08-12 | 3,230 | 20 | 0.62% | 3,210 | 3,240 | 3,135 | 103,382 |
| 2026-08-11 | 3,210 | 30 | 0.94% | 3,180 | 3,265 | 3,100 | 148,530 |
| 2026-08-10 | 3,180 | 210 | 7.07% | 3,025 | 3,180 | 3,020 | 223,312 |
| 2026-08-07 | 2,970 | -20 | -0.67% | 3,015 | 3,045 | 2,905 | 135,399 |
| 2026-08-06 | 2,990 | -85 | -2.76% | 3,050 | 3,075 | 2,935 | 128,942 |
| 2026-08-05 | 3,075 | 90 | 3.02% | 3,010 | 3,120 | 2,975 | 239,392 |
| 2026-08-04 | 2,985 | 165 | 5.85% | 2,845 | 2,990 | 2,845 | 92,946 |
| 2026-08-03 | 2,820 | 80 | 2.92% | 2,715 | 2,950 | 2,715 | 163,184 |
| 2026-07-31 | 2,740 | 240 | 9.60% | 2,550 | 2,760 | 2,550 | 131,939 |
| 2026-07-30 | 2,500 | 75 | 3.09% | 2,280 | 2,600 | 2,280 | 247,353 |
| 2026-07-29 | 2,425 | -235 | -8.83% | 2,685 | 2,740 | 2,260 | 414,008 |
| 2026-07-28 | 2,660 | -335 | -11.19% | 2,905 | 3,000 | 2,650 | 289,159 |
| 2026-07-27 | 2,995 | -5 | -0.17% | 3,015 | 3,115 | 2,965 | 89,122 |