뉴키즈온 [462310] KOSDAQ
중견기업부
3,635 원
전일대비:
▼
25
(-0.68%)
시가
3,770
고가
3,775
저가
3,510
거래량
2,842
거래대금
10 백만
시가총액
287 억
52주 최고
7,150
52주 최저
2,700
📈 주가 차트 (최근 20일)
뉴키즈온
462310
120봉
💬 뉴키즈온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,635 | -25 | -0.68% | 3,770 | 3,775 | 3,510 | 2,842 |
| 2026-10-22 | 3,660 | -20 | -0.54% | 3,660 | 3,712 | 3,650 | 2,831 |
| 2026-10-21 | 3,680 | -75 | -2.00% | 3,755 | 3,810 | 3,475 | 4,345 |
| 2026-10-20 | 3,755 | -40 | -1.05% | 3,860 | 3,905 | 3,740 | 2,478 |
| 2026-10-19 | 3,795 | 0 | 0.00% | 3,795 | 3,855 | 3,780 | 3,355 |
| 2026-10-16 | 3,795 | 60 | 1.61% | 3,690 | 3,860 | 3,690 | 2,801 |
| 2026-10-15 | 3,735 | -100 | -2.61% | 3,835 | 3,835 | 3,720 | 3,840 |
| 2026-10-14 | 3,835 | 35 | 0.92% | 3,810 | 3,860 | 3,800 | 3,604 |
| 2026-10-13 | 3,800 | 5 | 0.13% | 3,785 | 3,840 | 3,730 | 4,401 |
| 2026-10-12 | 3,795 | -100 | -2.57% | 3,885 | 3,895 | 3,795 | 3,036 |
| 2026-10-08 | 3,895 | 100 | 2.64% | 3,815 | 3,905 | 3,790 | 8,137 |
| 2026-10-07 | 3,795 | -95 | -2.44% | 3,835 | 3,895 | 3,795 | 17,344 |
| 2026-10-06 | 3,890 | 10 | 0.26% | 3,810 | 3,900 | 3,745 | 13,591 |
| 2026-10-02 | 3,880 | 80 | 2.11% | 3,850 | 3,885 | 3,800 | 4,477 |
| 2026-10-01 | 3,800 | 5 | 0.13% | 3,765 | 3,900 | 3,715 | 9,271 |
| 2026-09-30 | 3,795 | -55 | -1.43% | 3,850 | 3,895 | 3,675 | 10,239 |
| 2026-09-29 | 3,850 | 10 | 0.26% | 3,865 | 3,890 | 3,830 | 6,783 |
| 2026-09-28 | 3,840 | -20 | -0.52% | 3,860 | 3,860 | 3,695 | 5,942 |
| 2026-09-23 | 3,860 | 60 | 1.58% | 3,800 | 3,860 | 3,770 | 6,225 |
| 2026-09-22 | 3,800 | 0 | 0.00% | 3,800 | 3,870 | 3,800 | 6,179 |