뉴인텍 012340 일자별 시세 - 매일경제 증권센터

뉴인텍
(012340)

코스닥
벤처기업부
액면가 500원

05.24 15:59

3,605 (3,570)

[시가/고가/저가] 3,570 / 3,970 / 3,525

전일비/등락률	▲ 35 (0.98%)	매도호가/호가잔량	3,610 / 12,195
거래량/전일동시간대비	10,241,676 /▲ 3,801,491	매수호가/호가잔량	3,605 / 1,551
상한가/하한가	4,640 / 2,500	총매도/총매수잔량	25,732 / 26,706

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/05/24	3,605	▲ 35	0.98	3,570	3,970	3,525	10,230,916
22/05/23	3,570	▼ 55	-1.52	3,625	3,950	3,490	6,473,636
22/05/20	3,625	▲ 25	0.69	3,580	3,760	3,530	3,639,417
22/05/19	3,600	▼ 215	-5.64	3,610	3,670	3,400	4,952,532
22/05/18	3,815	▲ 675	21.50	3,215	4,045	3,130	8,579,494
22/05/17	3,140	▼ 20	-0.63	3,115	3,175	3,110	97,814
22/05/16	3,160	▲ 15	0.48	3,140	3,215	3,130	126,549
22/05/13	3,145	▲ 45	1.45	3,115	3,170	3,105	95,616
22/05/12	3,100	▼ 85	-2.67	3,105	3,185	3,085	155,771
22/05/11	3,185	▲ 10	0.31	3,145	3,250	3,145	166,125
22/05/10	3,175	▼ 40	-1.24	3,125	3,200	3,025	178,206
22/05/09	3,215	▼ 120	-3.60	3,295	3,335	3,210	193,118
22/05/06	3,335	▲ 25	0.76	3,310	3,420	3,240	358,855
22/05/04	3,310	▲ 45	1.38	3,250	3,335	3,250	136,686
22/05/03	3,265	▲ 40	1.24	3,225	3,285	3,225	66,103
22/05/02	3,225	▼ 30	-0.92	3,240	3,240	3,205	76,789
22/04/29	3,255	▲ 15	0.46	3,240	3,300	3,240	85,992
22/04/28	3,240	▼ 20	-0.61	3,255	3,300	3,200	151,039
22/04/27	3,260	▼ 50	-1.51	3,180	3,260	3,175	244,420
22/04/26	3,310	▲ 5	0.15	3,305	3,370	3,295	256,446
22/04/25	3,305	▼ 100	-2.94	3,360	3,390	3,300	227,911
22/04/22	3,405	▼ 75	-2.16	3,465	3,465	3,390	240,900
22/04/21	3,480	▲ 15	0.43	3,465	3,515	3,460	185,221
22/04/20	3,465	▼ 5	-0.14	3,500	3,500	3,460	146,460
22/04/19	3,470	▲ 30	0.87	3,425	3,520	3,425	296,203
22/04/18	3,440	▲ 15	0.44	3,520	3,520	3,440	510,963
22/04/15	3,425	▲ 25	0.74	3,410	3,425	3,345	475,932
22/04/14	3,400	▲ 5	0.15	3,400	3,600	3,400	1,618,901
22/04/13	3,395	▲ 35	1.04	3,360	3,440	3,350	253,035
22/04/12	3,360	▲ 40	1.20	3,310	3,380	3,265	171,915
22/04/11	3,320	▼ 15	-0.45	3,300	3,385	3,280	180,442
22/04/08	3,335	▲ 55	1.68	3,280	3,340	3,280	167,605
22/04/07	3,280	▼ 95	-2.81	3,330	3,360	3,270	230,914
22/04/06	3,375	▼ 35	-1.03	3,370	3,405	3,350	214,871
22/04/05	3,410	▲ 20	0.59	3,400	3,440	3,385	225,295
22/04/04	3,390	▲ 30	0.89	3,395	3,405	3,345	141,289
22/04/01	3,360	▼ 60	-1.75	3,420	3,420	3,355	210,857
22/03/31	3,420	▼ 20	-0.58	3,470	3,475	3,390	366,982
22/03/30	3,440	▲ 70	2.08	3,370	3,440	3,350	526,129
22/03/29	3,370	▲ 90	2.74	3,310	3,445	3,275	493,688

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

05.24 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,605.87	▼ 41.51	-1.57%
코스닥	865.07	▼ 18.52	-2.10%