뉴온 [123840] KOSDAQ
투자주의환기종목(소속부없음)
1,603 원
전일대비:
▲
119
(8.02%)
시가
1,459
고가
1,657
저가
1,459
거래량
10,554
거래대금
17 백만
시가총액
249 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,603 | 119 | 8.02% | 1,459 | 1,657 | 1,459 | 10,554 |
| 2026-10-20 | 1,484 | -33 | -2.18% | 1,517 | 1,600 | 1,468 | 9,264 |
| 2026-10-19 | 1,517 | 7 | 0.46% | 1,510 | 1,589 | 1,490 | 4,664 |
| 2026-10-16 | 1,510 | -68 | -4.31% | 1,578 | 1,578 | 1,477 | 14,799 |
| 2026-10-15 | 1,578 | 68 | 4.50% | 1,510 | 1,639 | 1,459 | 9,638 |
| 2026-10-14 | 1,510 | -20 | -1.31% | 1,535 | 1,547 | 1,481 | 10,282 |
| 2026-10-13 | 1,530 | -62 | -3.89% | 1,607 | 1,607 | 1,503 | 13,082 |
| 2026-10-12 | 1,592 | -127 | -7.39% | 1,690 | 1,720 | 1,591 | 4,497 |
| 2026-10-08 | 1,719 | 59 | 3.55% | 1,651 | 1,729 | 1,630 | 5,080 |
| 2026-10-07 | 1,660 | -169 | -9.24% | 1,966 | 1,966 | 1,654 | 7,185 |
| 2026-10-06 | 1,829 | 29 | 1.61% | 1,850 | 1,939 | 1,775 | 5,447 |
| 2026-10-02 | 1,800 | 125 | 7.46% | 1,657 | 1,820 | 1,604 | 16,038 |
| 2026-10-01 | 1,675 | -25 | -1.47% | 1,829 | 1,829 | 1,600 | 5,957 |
| 2026-09-30 | 1,700 | 23 | 1.37% | 1,680 | 1,787 | 1,675 | 3,072 |
| 2026-09-29 | 1,677 | 25 | 1.51% | 1,699 | 1,699 | 1,636 | 5,653 |
| 2026-09-28 | 1,652 | -98 | -5.60% | 1,750 | 1,750 | 1,626 | 11,807 |
| 2026-09-23 | 1,750 | -23 | -1.30% | 1,773 | 1,848 | 1,750 | 9,123 |
| 2026-09-22 | 1,773 | -76 | -4.11% | 1,850 | 1,865 | 1,703 | 9,790 |
| 2026-09-21 | 1,849 | -77 | -4.00% | 2,050 | 2,050 | 1,770 | 18,021 |
| 2026-09-18 | 1,926 | 271 | 16.37% | 1,657 | 2,030 | 1,657 | 109,309 |