뉴키즈온 [462310] KOSDAQ
중견기업부
3,955 원
전일대비:
▲
5
(0.13%)
시가
4,100
고가
4,100
저가
3,840
거래량
6,561
거래대금
26 백만
시가총액
312 억
52주 최고
8,900
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,955 | 5 | 0.13% | 4,100 | 4,100 | 3,840 | 6,561 |
| 2026-08-20 | 3,950 | 5 | 0.13% | 4,100 | 4,100 | 3,855 | 10,315 |
| 2026-08-19 | 3,945 | 5 | 0.13% | 3,995 | 4,020 | 3,865 | 15,925 |
| 2026-08-18 | 3,940 | 75 | 1.94% | 4,015 | 4,080 | 3,855 | 28,495 |
| 2026-08-14 | 3,865 | -40 | -1.02% | 4,025 | 4,025 | 3,850 | 9,113 |
| 2026-08-13 | 3,905 | 0 | 0.00% | 3,955 | 3,995 | 3,870 | 11,834 |
| 2026-08-12 | 3,905 | -115 | -2.86% | 4,110 | 4,110 | 3,900 | 8,920 |
| 2026-08-11 | 4,020 | 30 | 0.75% | 4,095 | 4,095 | 3,940 | 7,799 |
| 2026-08-10 | 3,990 | 115 | 2.97% | 3,850 | 4,040 | 3,820 | 22,086 |
| 2026-08-07 | 3,875 | 260 | 7.19% | 3,615 | 3,935 | 3,550 | 37,613 |
| 2026-08-06 | 3,615 | -10 | -0.28% | 3,565 | 3,625 | 3,335 | 17,141 |
| 2026-08-05 | 3,625 | 25 | 0.69% | 3,600 | 3,690 | 3,280 | 11,542 |
| 2026-08-04 | 3,600 | -85 | -2.31% | 3,680 | 3,730 | 3,545 | 4,805 |
| 2026-08-03 | 3,685 | 90 | 2.50% | 3,450 | 3,705 | 3,450 | 13,878 |
| 2026-07-31 | 3,595 | 60 | 1.70% | 3,505 | 3,630 | 3,500 | 17,879 |
| 2026-07-30 | 3,535 | 95 | 2.76% | 3,405 | 3,600 | 3,405 | 19,056 |
| 2026-07-29 | 3,440 | -145 | -4.04% | 3,490 | 3,610 | 3,375 | 14,280 |
| 2026-07-28 | 3,585 | -10 | -0.28% | 3,565 | 3,670 | 3,480 | 8,931 |
| 2026-07-27 | 3,595 | -65 | -1.78% | 3,640 | 3,730 | 3,515 | 18,764 |
| 2026-07-24 | 3,660 | 5 | 0.14% | 3,655 | 3,710 | 3,540 | 9,095 |