뉴온 [123840] KOSDAQ
투자주의환기종목(소속부없음)
1,731 원
전일대비:
▼
14
(-0.80%)
시가
1,731
고가
1,820
저가
1,731
거래량
4,484
거래대금
8 백만
시가총액
269 억
52주 최고
6,000
52주 최저
0
📈 주가 차트 (최근 20일)
뉴온
123840
120봉
💬 뉴온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,731 | -14 | -0.80% | 1,731 | 1,820 | 1,731 | 4,484 |
| 2026-08-21 | 1,745 | -34 | -1.91% | 1,973 | 1,973 | 1,742 | 4,446 |
| 2026-08-20 | 1,779 | -9 | -0.50% | 1,771 | 1,823 | 1,744 | 4,146 |
| 2026-08-19 | 1,788 | -7 | -0.39% | 1,791 | 1,885 | 1,720 | 11,676 |
| 2026-08-18 | 1,795 | 3 | 0.17% | 1,935 | 1,935 | 1,741 | 6,950 |
| 2026-08-14 | 1,792 | -9 | -0.50% | 1,790 | 1,810 | 1,770 | 2,664 |
| 2026-08-13 | 1,801 | 1 | 0.06% | 1,805 | 1,861 | 1,770 | 11,803 |
| 2026-08-12 | 1,800 | -80 | -4.26% | 1,838 | 2,005 | 1,796 | 15,163 |
| 2026-08-11 | 1,880 | 15 | 0.80% | 1,865 | 1,902 | 1,760 | 9,683 |
| 2026-08-10 | 1,865 | -101 | -5.14% | 1,966 | 1,975 | 1,801 | 32,455 |
| 2026-08-07 | 1,966 | 73 | 3.86% | 1,900 | 2,325 | 1,841 | 79,170 |
| 2026-08-06 | 1,893 | 77 | 4.24% | 1,850 | 1,897 | 1,821 | 3,118 |
| 2026-08-05 | 1,816 | 61 | 3.48% | 1,756 | 1,890 | 1,720 | 18,877 |
| 2026-08-04 | 1,755 | 50 | 2.93% | 1,710 | 1,770 | 1,702 | 6,408 |
| 2026-08-03 | 1,705 | -2 | -0.12% | 1,848 | 1,848 | 1,639 | 8,605 |
| 2026-07-31 | 1,707 | 203 | 13.50% | 1,512 | 1,850 | 1,509 | 24,485 |
| 2026-07-30 | 1,504 | -319 | -17.50% | 1,850 | 1,868 | 1,355 | 35,564 |
| 2026-07-29 | 1,823 | -140 | -7.13% | 1,963 | 1,963 | 1,821 | 5,196 |
| 2026-07-28 | 1,963 | 92 | 4.92% | 1,871 | 2,050 | 1,871 | 15,257 |
| 2026-07-27 | 1,871 | -118 | -5.93% | 1,829 | 1,934 | 1,829 | 9,227 |