뉴인텍
(012340) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 08.11 15:59 |
|
|
|
|
|
| 3,990 (3,880) |
|
[시가/고가/저가] 3,920 / 4,090 / 3,910 |
| 전일비/등락률 |
▲ 110 (2.84%) |
매도호가/호가잔량 |
3,990 / 3,354 |
| 거래량/전일동시간대비 |
2,610,973 /▲ 1,620,548 |
매수호가/호가잔량 |
3,985 / 2,049 |
| 상한가/하한가 |
5,040 / 2,720 |
총매도/총매수잔량 |
35,536 / 36,848 |
|
|
|
 |
종목: 뉴인텍(012340) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.08.11 |
3,990 |
▲ 110 |
2,607,176 |
- |
- |
- |
- |
| 22.08.10 |
3,880 |
▼ 30 |
1,009,256 |
37,247 |
441,548 |
1.47 % |
29,602,954 |
| 22.08.09 |
3,910 |
▼ 170 |
1,275,277 |
-3,215 |
404,301 |
1.35 % |
29,640,201 |
| 22.08.08 |
4,080 |
▼ 15 |
1,786,416 |
8,800 |
407,516 |
1.36 % |
29,636,986 |
| 22.08.05 |
4,095 |
▼ 25 |
3,594,425 |
16,385 |
398,716 |
1.33 % |
29,645,786 |
| 22.08.04 |
4,120 |
▲ 10 |
1,749,220 |
63,362 |
382,331 |
1.27 % |
29,662,171 |
| 22.08.03 |
4,110 |
▼ 10 |
1,665,147 |
31,536 |
318,969 |
1.06 % |
29,725,533 |
| 22.08.02 |
4,120 |
▼ 135 |
2,163,051 |
-30,142 |
287,433 |
0.96 % |
29,757,069 |
| 22.08.01 |
4,255 |
▲ 105 |
6,829,711 |
-52,087 |
317,575 |
1.06 % |
29,726,927 |
| 22.07.29 |
4,150 |
0 |
4,757,527 |
-11,731 |
369,662 |
1.23 % |
29,674,840 |
| 22.07.28 |
4,150 |
0 |
18,724,647 |
224,064 |
381,393 |
1.27 % |
29,663,109 |
| 22.07.27 |
4,150 |
↑ 955 |
25,683,104 |
-65,904 |
157,329 |
0.52 % |
29,887,173 |
| 22.07.26 |
3,195 |
▼ 20 |
106,907 |
-5,804 |
223,233 |
0.74 % |
29,821,269 |
| 22.07.25 |
3,215 |
▲ 65 |
182,298 |
33,916 |
229,037 |
0.76 % |
29,815,465 |
| 22.07.22 |
3,150 |
▼ 10 |
201,179 |
673 |
195,121 |
0.65 % |
29,849,381 |
| 22.07.21 |
3,160 |
▲ 15 |
755,235 |
-27,406 |
194,448 |
0.65 % |
29,850,054 |
| 22.07.20 |
3,145 |
▲ 5 |
224,498 |
-9,194 |
221,854 |
0.74 % |
29,822,648 |
| 22.07.19 |
3,140 |
▼ 25 |
189,343 |
31,890 |
231,048 |
0.77 % |
29,813,454 |
| 22.07.18 |
3,165 |
▲ 95 |
531,645 |
61,931 |
199,158 |
0.66 % |
29,845,344 |
| 22.07.15 |
3,070 |
▼ 25 |
832,628 |
23,393 |
137,227 |
0.46 % |
29,907,275 |
| 22.07.14 |
3,095 |
▲ 185 |
6,998,093 |
-12,761 |
113,834 |
0.38 % |
29,930,668 |
| 22.07.13 |
2,910 |
▼ 5 |
259,822 |
41,643 |
126,595 |
0.42 % |
29,917,907 |
| 22.07.12 |
2,915 |
▼ 60 |
141,976 |
-52,175 |
84,952 |
0.28 % |
29,959,550 |
| 22.07.11 |
2,975 |
▲ 5 |
130,316 |
-155 |
137,127 |
0.46 % |
29,907,375 |
| 22.07.08 |
2,970 |
▲ 30 |
123,658 |
17,881 |
137,282 |
0.46 % |
29,907,220 |
| 22.07.07 |
2,940 |
▲ 20 |
103,814 |
13,705 |
119,401 |
0.40 % |
29,925,101 |
| 22.07.06 |
2,920 |
▼ 65 |
103,375 |
-14,119 |
105,696 |
0.35 % |
29,938,806 |
| 22.07.05 |
2,985 |
▲ 125 |
112,929 |
19,371 |
119,815 |
0.40 % |
29,924,687 |
| 22.07.04 |
2,860 |
▼ 60 |
206,359 |
-21,505 |
100,444 |
0.33 % |
29,944,058 |
| 22.07.01 |
2,920 |
▼ 85 |
165,463 |
-47,263 |
121,949 |
0.41 % |
29,922,553 |
| 22.06.30 |
3,005 |
▼ 85 |
127,938 |
-51,178 |
169,212 |
0.56 % |
29,875,290 |
| 22.06.29 |
3,090 |
▲ 55 |
165,838 |
5,757 |
220,390 |
0.73 % |
29,824,112 |
| 22.06.28 |
3,035 |
▼ 20 |
169,829 |
10,371 |
214,633 |
0.71 % |
29,829,869 |
| 22.06.27 |
3,055 |
▲ 125 |
207,158 |
38,184 |
204,262 |
0.68 % |
29,840,240 |
| 22.06.24 |
2,930 |
▲ 155 |
188,787 |
20,681 |
166,078 |
0.55 % |
29,878,424 |
| 22.06.23 |
2,775 |
▼ 205 |
381,194 |
18,466 |
145,397 |
0.48 % |
29,899,105 |
| 22.06.22 |
2,980 |
▼ 175 |
286,153 |
820 |
126,931 |
0.42 % |
29,917,571 |
| 22.06.21 |
3,155 |
▲ 25 |
196,094 |
4,498 |
126,111 |
0.42 % |
29,918,391 |
| 22.06.20 |
3,130 |
▼ 170 |
482,342 |
-40,995 |
121,613 |
0.40 % |
29,922,889 |
| 22.06.17 |
3,300 |
▲ 45 |
417,731 |
-12,152 |
162,608 |
0.54 % |
29,881,894 |
| 22.06.16 |
3,255 |
0 |
373,761 |
57,023 |
174,760 |
0.58 % |
29,869,742 |
|
|
|
