뉴인텍
(012340) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 12.06 15:59 |
|
|
|
|
|
| 3,350 (3,270) |
|
[시가/고가/저가] 3,260 / 3,370 / 3,200 |
| 전일비/등락률 |
▲ 80 (2.45%) |
매도호가/호가잔량 |
3,355 / 3,986 |
| 거래량/전일동시간대비 |
155,728 /▼ 153,451 |
매수호가/호가잔량 |
3,350 / 2,679 |
| 상한가/하한가 |
4,250 / 2,290 |
총매도/총매수잔량 |
26,343 / 14,326 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/12/06 |
3,350 |
▲ 80 |
2.45 |
3,260 |
3,370 |
3,200 |
151,517 |
| 21/12/03 |
3,270 |
▲ 190 |
6.17 |
3,085 |
3,325 |
3,055 |
310,791 |
| 21/12/02 |
3,080 |
▼ 15 |
-0.48 |
3,080 |
3,100 |
3,035 |
77,380 |
| 21/12/01 |
3,095 |
▲ 15 |
0.49 |
3,000 |
3,100 |
2,970 |
202,638 |
| 21/11/30 |
3,080 |
▼ 50 |
-1.60 |
3,130 |
3,235 |
3,045 |
194,362 |
| 21/11/29 |
3,130 |
▼ 125 |
-3.84 |
3,070 |
3,200 |
3,050 |
295,494 |
| 21/11/26 |
3,255 |
▼ 35 |
-1.06 |
3,295 |
3,330 |
3,235 |
152,068 |
| 21/11/25 |
3,290 |
▼ 75 |
-2.23 |
3,390 |
3,390 |
3,270 |
122,423 |
| 21/11/24 |
3,365 |
▼ 60 |
-1.75 |
3,400 |
3,460 |
3,315 |
121,787 |
| 21/11/23 |
3,425 |
▲ 40 |
1.18 |
3,390 |
3,425 |
3,355 |
155,526 |
| 21/11/22 |
3,385 |
▲ 15 |
0.45 |
3,365 |
3,390 |
3,310 |
174,018 |
| 21/11/19 |
3,370 |
▲ 85 |
2.59 |
3,300 |
3,395 |
3,280 |
201,414 |
| 21/11/18 |
3,285 |
▼ 25 |
-0.76 |
3,270 |
3,340 |
3,250 |
116,508 |
| 21/11/17 |
3,310 |
▼ 60 |
-1.78 |
3,400 |
3,400 |
3,245 |
205,094 |
| 21/11/16 |
3,370 |
▲ 10 |
0.30 |
3,360 |
3,405 |
3,355 |
165,836 |
| 21/11/15 |
3,360 |
▲ 10 |
0.30 |
3,400 |
3,405 |
3,330 |
212,325 |
| 21/11/12 |
3,350 |
▲ 40 |
1.21 |
3,315 |
3,400 |
3,280 |
122,045 |
| 21/11/11 |
3,310 |
▼ 50 |
-1.49 |
3,350 |
3,375 |
3,285 |
158,528 |
| 21/11/10 |
3,360 |
▼ 100 |
-2.89 |
3,500 |
3,500 |
3,360 |
207,790 |
| 21/11/09 |
3,460 |
▼ 30 |
-0.86 |
3,430 |
3,520 |
3,410 |
171,753 |
| 21/11/08 |
3,490 |
▼ 50 |
-1.41 |
3,540 |
3,540 |
3,410 |
167,548 |
| 21/11/05 |
3,540 |
▼ 40 |
-1.12 |
3,585 |
3,650 |
3,500 |
191,269 |
| 21/11/04 |
3,580 |
▲ 5 |
0.14 |
3,565 |
3,750 |
3,535 |
648,869 |
| 21/11/03 |
3,575 |
▲ 105 |
3.03 |
3,475 |
3,610 |
3,440 |
331,416 |
| 21/11/02 |
3,470 |
▲ 5 |
0.14 |
3,435 |
3,510 |
3,425 |
126,580 |
| 21/11/01 |
3,465 |
▼ 60 |
-1.70 |
3,545 |
3,550 |
3,415 |
233,019 |
| 21/10/29 |
3,525 |
▲ 15 |
0.43 |
3,555 |
3,650 |
3,500 |
354,924 |
| 21/10/28 |
3,510 |
▲ 35 |
1.01 |
3,470 |
3,585 |
3,465 |
341,561 |
| 21/10/27 |
3,475 |
▼ 65 |
-1.84 |
3,530 |
3,545 |
3,470 |
157,776 |
| 21/10/26 |
3,540 |
▲ 20 |
0.57 |
3,530 |
3,590 |
3,500 |
205,168 |
| 21/10/25 |
3,520 |
▲ 55 |
1.59 |
3,465 |
3,560 |
3,425 |
329,160 |
| 21/10/22 |
3,465 |
▼ 45 |
-1.28 |
3,500 |
3,510 |
3,440 |
240,714 |
| 21/10/21 |
3,510 |
▼ 75 |
-2.09 |
3,590 |
3,625 |
3,450 |
412,779 |
| 21/10/20 |
3,585 |
▲ 10 |
0.28 |
3,560 |
3,650 |
3,530 |
355,566 |
| 21/10/19 |
3,575 |
▼ 15 |
-0.42 |
3,555 |
3,680 |
3,555 |
667,514 |
| 21/10/18 |
3,590 |
▼ 50 |
-1.37 |
3,695 |
3,710 |
3,590 |
618,294 |
| 21/10/15 |
3,640 |
▼ 70 |
-1.89 |
3,675 |
3,725 |
3,585 |
1,302,325 |
| 21/10/14 |
3,710 |
▲ 490 |
15.22 |
3,260 |
4,000 |
3,260 |
9,417,530 |
| 21/10/13 |
3,220 |
▲ 55 |
1.74 |
3,165 |
3,245 |
3,140 |
141,117 |
| 21/10/12 |
3,165 |
▼ 80 |
-2.47 |
3,255 |
3,300 |
3,150 |
180,988 |
 |
|
|
