뉴인텍 (012340)

012340
🏛️ 대한민국 →
487.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 2,214.42 2,282.56 2,163.32 2,205.91 0.1M
2022-12-28 2,210.16 2,231.46 2,180.35 2,231.46 0.1M
2022-12-27 2,214.42 2,248.49 2,210.16 2,210.16 0.1M
2022-12-26 2,295.33 2,295.33 2,214.42 2,222.94 0.1M
2022-12-23 2,325.14 2,325.14 2,265.52 2,265.52 0.2M
2022-12-22 2,342.18 2,406.06 2,312.37 2,337.92 0.1M
2022-12-21 2,367.73 2,376.25 2,299.59 2,320.89 0.2M
2022-12-20 2,414.57 2,440.12 2,337.92 2,342.18 0.2M
2022-12-19 2,435.86 2,461.42 2,418.83 2,418.83 0.1M
2022-12-16 2,440.12 2,469.93 2,397.54 2,452.90 0.1M
2022-12-15 2,478.45 2,542.33 2,452.90 2,465.67 0.2M
2022-12-14 2,410.31 2,478.45 2,406.06 2,478.45 0.1M
2022-12-13 2,444.38 2,474.19 2,380.50 2,401.80 0.2M
2022-12-12 2,469.93 2,469.93 2,427.35 2,452.90 0.1M
2022-12-09 2,457.16 2,486.97 2,452.90 2,461.42 0.1M
2022-12-08 2,508.26 2,516.78 2,452.90 2,457.16 0.1M
2022-12-07 2,516.78 2,516.78 2,461.42 2,512.52 0.1M
2022-12-06 2,512.52 2,580.65 2,469.93 2,516.78 0.2M
2022-12-05 2,525.29 2,533.81 2,482.71 2,504.00 0.1M
2022-12-04 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2022-12-02 2,491.23 2,725.44 2,478.45 2,491.23 1.5M
2022-12-01 2,491.23 2,508.26 2,469.93 2,482.71 0.1M
2022-11-30 2,435.86 2,474.19 2,435.86 2,469.93 0.1M
2022-11-29 2,431.61 2,452.90 2,406.06 2,435.86 0.1M
2022-11-28 2,482.71 2,482.71 2,431.61 2,435.86 0.1M
2022-11-25 2,499.74 2,521.03 2,469.93 2,482.71 0.1M
2022-11-24 2,495.48 2,546.59 2,478.45 2,499.74 0.2M
2022-11-23 2,401.80 2,478.45 2,401.80 2,474.19 0.1M
2022-11-22 2,435.86 2,444.38 2,384.76 2,418.83 0.2M
2022-11-21 2,504.00 2,525.29 2,418.83 2,435.86 0.4M
2022-11-18 2,546.59 2,563.62 2,491.23 2,504.00 0.4M
2022-11-17 2,678.60 2,695.63 2,465.67 2,529.55 1.3M
2022-11-16 2,691.38 2,738.22 2,665.82 2,674.34 0.2M
2022-11-15 2,742.48 2,742.48 2,657.31 2,678.60 0.5M
2022-11-14 2,721.18 2,759.51 2,699.89 2,742.48 0.4M
2022-11-11 2,721.18 2,738.22 2,687.12 2,699.89 0.2M
2022-11-10 2,733.96 2,750.99 2,661.57 2,678.60 0.3M
2022-11-09 2,674.34 2,712.67 2,648.79 2,704.15 0.3M
2022-11-08 2,627.50 2,725.44 2,623.24 2,687.12 0.5M
2022-11-07 2,631.76 2,640.27 2,589.17 2,627.50 0.2M
2022-11-04 2,589.17 2,636.01 2,559.36 2,563.62 0.2M
2022-11-03 2,555.10 2,627.50 2,538.07 2,601.95 0.1M
2022-11-02 2,606.21 2,636.01 2,580.65 2,614.72 0.1M
2022-11-01 2,563.62 2,640.27 2,559.36 2,606.21 0.2M
2022-10-31 2,623.24 2,682.86 2,584.91 2,589.17 0.2M
2022-10-28 2,601.95 2,793.58 2,572.14 2,572.14 0.9M
2022-10-27 2,533.81 2,708.41 2,521.03 2,618.98 0.4M
2022-10-26 2,597.69 2,601.95 2,516.78 2,529.55 0.2M
2022-10-25 2,614.72 2,623.24 2,567.88 2,584.91 0.1M
2022-10-24 2,614.72 2,665.82 2,580.65 2,580.65 0.1M
2022-10-21 2,627.50 2,755.25 2,567.88 2,576.40 0.2M
2022-10-20 2,670.08 2,729.70 2,597.69 2,627.50 0.2M
2022-10-19 2,725.44 2,725.44 2,614.72 2,614.72 0.1M
2022-10-18 2,691.38 2,725.44 2,648.79 2,674.34 0.2M
2022-10-17 2,499.74 2,653.05 2,384.76 2,653.05 0.1M
2022-10-14 2,533.81 2,584.91 2,491.23 2,580.65 0.2M
2022-10-13 2,631.76 2,699.89 2,384.76 2,452.90 0.4M
2022-10-12 2,589.17 2,653.05 2,576.40 2,631.76 0.1M
2022-10-11 2,606.21 2,704.15 2,580.65 2,627.50 0.2M
2022-10-07 2,704.15 2,750.99 2,682.86 2,716.93 0.1M
2022-10-06 2,644.53 2,768.03 2,640.27 2,725.44 0.1M
2022-10-05 2,729.70 2,733.96 2,614.72 2,644.53 0.1M
2022-10-04 2,606.21 2,691.38 2,606.21 2,665.82 0.2M
2022-09-30 2,495.48 2,597.69 2,495.48 2,580.65 0.2M
2022-09-29 2,610.46 2,691.38 2,580.65 2,580.65 0.2M
2022-09-28 2,721.18 2,746.74 2,550.84 2,580.65 0.5M
2022-09-27 2,742.48 2,831.91 2,593.43 2,768.03 0.8M
2022-09-26 3,040.57 3,066.12 2,763.77 2,810.61 0.8M
2022-09-25 3,580.00 3,580.00 3,580.00 3,580.00 0.0M
2022-09-23 3,159.81 3,185.36 3,049.09 3,049.09 0.4M
2022-09-22 3,151.29 3,176.84 3,074.64 3,151.29 0.5M
2022-09-21 3,193.88 3,342.93 3,159.81 3,198.14 2.4M
2022-09-20 3,087.42 3,164.07 3,074.64 3,164.07 0.3M
2022-09-19 3,164.07 3,244.98 3,049.09 3,087.42 0.7M
2022-09-18 3,730.00 3,730.00 3,730.00 3,730.00 0.0M
2022-09-16 3,142.78 3,176.84 3,108.71 3,176.84 0.3M
2022-09-15 3,232.21 3,364.22 3,142.78 3,142.78 2.3M
2022-09-14 3,049.09 3,223.69 3,036.31 3,202.40 0.4M
2022-09-13 3,091.67 3,172.59 3,091.67 3,172.59 0.4M
2022-09-12 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2022-09-08 3,151.29 3,202.40 3,057.61 3,066.12 0.5M
2022-09-07 3,334.41 3,334.41 3,112.97 3,112.97 2.4M
2022-09-06 3,023.54 3,253.50 3,023.54 3,202.40 1.1M
2022-09-05 3,032.06 3,095.93 3,006.50 3,023.54 0.4M
2022-09-02 3,142.78 3,210.91 3,091.67 3,091.67 0.4M
2022-09-01 3,151.29 3,227.95 3,087.42 3,117.23 0.7M
2022-08-31 3,181.10 3,215.17 3,130.00 3,193.88 0.5M
2022-08-30 3,091.67 3,181.10 3,087.42 3,142.78 0.5M
2022-08-29 3,040.57 3,121.48 3,019.28 3,095.93 0.6M
2022-08-28 3,785.00 3,785.00 3,785.00 3,785.00 0.0M
2022-08-26 3,185.36 3,287.57 3,176.84 3,223.69 1.5M
2022-08-25 3,125.74 3,236.46 3,117.23 3,134.26 0.8M
2022-08-24 3,095.93 3,155.55 3,083.16 3,138.52 0.6M
2022-08-23 3,091.67 3,398.29 3,002.25 3,066.12 3.6M
2022-08-22 3,151.29 3,227.95 3,091.67 3,091.67 0.7M
2022-08-21 3,740.00 3,740.00 3,740.00 3,740.00 0.0M
2022-08-19 3,168.33 3,249.24 3,151.29 3,185.36 0.6M
2022-08-18 3,283.31 3,313.12 3,176.84 3,176.84 0.9M
2022-08-17 3,372.74 3,381.25 3,291.82 3,313.12 0.6M
2022-08-16 3,368.48 3,491.97 3,364.22 3,372.74 1.6M
2022-08-15 3,960.00 3,960.00 3,960.00 3,960.00 0.0M
2022-08-12 3,376.99 3,479.20 3,372.74 3,372.74 1.6M
2022-08-11 3,338.67 3,483.46 3,330.15 3,398.29 3.1M
2022-08-10 3,317.38 3,364.22 3,244.98 3,304.60 1.2M
2022-08-09 3,432.36 3,457.91 3,304.60 3,330.15 1.4M
2022-08-08 3,462.16 3,534.56 3,394.03 3,474.94 2.1M
2022-08-07 4,095.00 4,095.00 4,095.00 4,095.00 0.0M
2022-08-05 3,572.89 3,598.44 3,325.89 3,487.72 3.6M
2022-08-04 3,491.97 3,564.37 3,466.42 3,509.01 2.0M
2022-08-03 3,509.01 3,577.14 3,470.68 3,500.49 1.9M
2022-08-02 3,517.53 3,547.33 3,445.13 3,509.01 2.5M
2022-08-01 3,491.97 3,641.02 3,449.39 3,623.99 7.6M
2022-07-31 4,150.00 4,150.00 4,150.00 4,150.00 0.0M
2022-07-29 3,474.94 3,560.11 3,432.36 3,534.56 5.3M
2022-07-28 3,777.29 3,866.72 3,474.94 3,534.56 21.5M
2022-07-27 2,802.10 3,534.56 2,802.10 3,534.56 30.2M
2022-07-26 2,738.22 2,750.99 2,695.63 2,721.18 0.1M
2022-07-25 2,682.86 2,750.99 2,657.31 2,738.22 0.2M
2022-07-22 2,695.63 2,746.74 2,657.31 2,682.86 0.2M
2022-07-21 2,708.41 2,819.13 2,682.86 2,691.38 0.9M
2022-07-20 2,704.15 2,721.18 2,674.34 2,678.60 0.3M
2022-07-19 2,644.53 2,712.67 2,644.53 2,674.34 0.2M
2022-07-18 2,640.27 2,721.18 2,563.62 2,695.63 0.6M
2022-07-15 2,682.86 2,733.96 2,597.69 2,614.72 1.0M
2022-07-14 2,469.93 2,993.73 2,452.90 2,636.01 8.2M
2022-07-13 2,448.64 2,584.91 2,435.86 2,478.45 0.3M
2022-07-12 2,486.97 2,572.14 2,435.86 2,482.71 0.2M
2022-07-11 2,512.52 2,580.65 2,508.26 2,533.81 0.2M
2022-07-10 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2022-07-08 2,521.03 2,546.59 2,508.26 2,529.55 0.1M
2022-07-07 2,491.23 2,555.10 2,491.23 2,504.00 0.1M
2022-07-06 2,555.10 2,555.10 2,461.42 2,486.97 0.1M
2022-07-05 2,435.86 2,542.33 2,427.35 2,542.33 0.1M
2022-07-04 2,474.19 2,529.55 2,380.50 2,435.86 0.2M
2022-07-01 2,559.36 2,593.43 2,444.38 2,486.97 0.2M
2022-06-30 2,640.27 2,640.27 2,559.36 2,559.36 0.1M
2022-06-29 2,555.10 2,640.27 2,525.29 2,631.76 0.2M
2022-06-28 2,665.82 2,665.82 2,555.10 2,584.91 0.2M
2022-06-27 2,546.59 2,640.27 2,521.03 2,601.95 0.2M
2022-06-26 2,930.00 2,930.00 2,930.00 2,930.00 0.0M
2022-06-24 2,346.44 2,521.03 2,346.44 2,495.48 0.2M
2022-06-23 2,521.03 2,584.91 2,359.21 2,363.47 0.4M
2022-06-22 2,687.12 2,725.44 2,427.35 2,538.07 0.3M
2022-06-21 2,644.53 2,716.93 2,601.95 2,687.12 0.2M
2022-06-20 2,810.61 2,814.87 2,614.72 2,665.82 0.6M
2022-06-17 2,682.86 2,848.94 2,631.76 2,810.61 0.5M
2022-06-16 2,797.84 2,887.27 2,742.48 2,772.29 0.4M
2022-06-15 2,921.33 2,976.69 2,772.29 2,772.29 0.7M
2022-06-14 2,976.69 3,049.09 2,848.94 2,921.33 1.1M
2022-06-13 3,185.36 3,227.95 3,074.64 3,074.64 1.3M
2022-06-12 3,865.00 3,865.00 3,865.00 3,865.00 0.0M
2022-06-10 3,100.19 3,317.38 3,091.67 3,291.82 3.6M
2022-06-09 3,210.91 3,219.43 3,074.64 3,117.23 0.8M
2022-06-08 3,257.76 3,270.53 3,185.36 3,206.65 1.0M
2022-06-07 3,236.46 3,313.12 3,181.10 3,232.21 3.1M
2022-06-06 3,750.00 3,750.00 3,750.00 3,750.00 0.0M
2022-06-03 3,142.78 3,210.91 3,095.93 3,193.88 1.5M
2022-06-02 3,125.74 3,172.59 3,095.93 3,117.23 0.7M
2022-06-01 3,660.00 3,660.00 3,660.00 3,660.00 0.0M
2022-05-31 3,142.78 3,172.59 3,057.61 3,117.23 1.1M
2022-05-30 3,057.61 3,210.91 3,053.35 3,121.48 2.1M
2022-05-29 3,600.00 3,600.00 3,600.00 3,600.00 0.0M
2022-05-27 3,091.67 3,134.26 3,049.09 3,066.12 1.0M
2022-05-26 3,104.45 3,138.52 3,049.09 3,049.09 1.2M
2022-05-25 3,078.90 3,223.69 3,036.31 3,095.93 3.1M
2022-05-24 3,040.57 3,381.25 3,002.25 3,070.38 12.0M
2022-05-23 3,087.42 3,364.22 2,972.44 3,040.57 7.6M
2022-05-22 3,625.00 3,625.00 3,625.00 3,625.00 0.0M
2022-05-20 3,049.09 3,202.40 3,006.50 3,087.42 4.2M
2022-05-19 3,074.64 3,125.74 2,895.78 3,066.12 5.7M
2022-05-18 2,738.22 3,445.13 2,665.82 3,249.24 9.6M
2022-05-17 2,653.05 2,704.15 2,648.79 2,674.34 0.1M
2022-05-16 2,674.34 2,738.22 2,665.82 2,691.38 0.1M
2022-05-13 2,653.05 2,699.89 2,644.53 2,678.60 0.1M
2022-05-12 2,644.53 2,712.67 2,627.50 2,640.27 0.2M
2022-05-11 2,678.60 2,768.03 2,678.60 2,712.67 0.2M
2022-05-10 2,661.57 2,725.44 2,576.40 2,704.15 0.2M
2022-05-09 2,806.35 2,840.42 2,733.96 2,738.22 0.2M
2022-05-06 2,819.13 2,912.82 2,759.51 2,840.42 0.4M
2022-05-05 3,310.00 3,310.00 3,310.00 3,310.00 0.0M
2022-05-04 2,768.03 2,840.42 2,768.03 2,819.13 0.2M
2022-05-03 2,746.74 2,797.84 2,746.74 2,780.80 0.1M
2022-05-02 2,759.51 2,759.51 2,729.70 2,746.74 0.1M
2022-04-29 2,759.51 2,810.61 2,759.51 2,772.29 0.1M
2022-04-28 2,772.29 2,810.61 2,725.44 2,759.51 0.2M
2022-04-27 2,708.41 2,776.55 2,704.15 2,776.55 0.3M
2022-04-26 2,814.87 2,870.23 2,806.35 2,819.13 0.3M
2022-04-25 2,861.72 2,887.27 2,810.61 2,814.87 0.3M
2022-04-22 2,951.14 2,951.14 2,887.27 2,900.04 0.3M
2022-04-21 2,951.14 2,993.73 2,946.89 2,963.92 0.2M
2022-04-20 2,980.95 2,980.95 2,946.89 2,951.14 0.2M
2022-04-19 2,917.08 2,997.99 2,917.08 2,955.40 0.3M
2022-04-18 2,997.99 2,997.99 2,929.85 2,929.85 0.6M
2022-04-15 2,904.30 2,917.08 2,848.94 2,917.08 0.3M
2022-04-14 2,895.78 3,066.12 2,895.78 2,895.78 1.9M
2022-04-13 2,861.72 2,929.85 2,853.20 2,891.52 0.3M
2022-04-12 2,819.13 2,878.75 2,780.80 2,861.72 0.2M
2022-04-11 2,810.61 2,883.01 2,793.58 2,827.65 0.2M
2022-04-08 2,793.58 2,844.68 2,793.58 2,840.42 0.2M
2022-04-07 2,836.16 2,861.72 2,785.06 2,793.58 0.3M
2022-04-06 2,870.23 2,900.04 2,853.20 2,874.49 0.2M
2022-04-05 2,895.78 2,929.85 2,883.01 2,904.30 0.3M
2022-04-04 2,891.52 2,900.04 2,848.94 2,887.27 0.2M
2022-04-01 3,420.00 3,420.00 3,355.00 3,360.00 0.2M
2022-03-31 3,470.00 3,475.00 3,390.00 3,420.00 0.4M
2022-03-30 3,370.00 3,440.00 3,350.00 3,440.00 0.3M
2022-03-29 3,310.00 3,445.00 3,275.00 3,370.00 0.5M
2022-03-28 3,305.00 3,325.00 3,265.00 3,280.00 0.2M
2022-03-27 3,325.00 3,325.00 3,325.00 3,325.00 0.0M
2022-03-25 3,325.00 3,370.00 3,310.00 3,325.00 0.2M
2022-03-24 3,370.00 3,370.00 3,275.00 3,310.00 0.2M
2022-03-23 3,355.00 3,415.00 3,350.00 3,360.00 0.2M
2022-03-22 3,360.00 3,400.00 3,315.00 3,365.00 0.2M
2022-03-21 3,350.00 3,370.00 3,320.00 3,360.00 0.1M
2022-03-18 3,320.00 3,350.00 3,295.00 3,340.00 0.2M
2022-03-17 3,285.00 3,360.00 3,265.00 3,330.00 0.4M
2022-03-16 3,170.00 3,295.00 3,170.00 3,230.00 0.2M
2022-03-15 3,115.00 3,225.00 3,115.00 3,135.00 0.3M
2022-03-14 3,200.00 3,245.00 3,125.00 3,130.00 0.4M
2022-03-11 3,230.00 3,290.00 3,220.00 3,230.00 0.3M
2022-03-10 3,350.00 3,350.00 3,255.00 3,260.00 0.2M
2022-03-08 3,195.00 3,265.00 3,195.00 3,225.00 0.3M
2022-03-07 3,400.00 3,425.00 3,270.00 3,280.00 0.5M
2022-03-06 3,435.00 3,435.00 3,435.00 3,435.00 0.0M
2022-03-04 3,460.00 3,495.00 3,415.00 3,435.00 0.4M
2022-03-03 3,555.00 3,570.00 3,500.00 3,500.00 0.5M
2022-03-02 3,405.00 3,565.00 3,370.00 3,535.00 0.7M
2022-03-01 3,405.00 3,405.00 3,405.00 3,405.00 0.0M
2022-02-28 3,350.00 3,480.00 3,315.00 3,405.00 0.3M
2022-02-27 3,385.00 3,385.00 3,385.00 3,385.00 0.0M
2022-02-25 3,310.00 3,420.00 3,300.00 3,385.00 0.3M
2022-02-24 3,405.00 3,450.00 3,220.00 3,255.00 0.6M
2022-02-23 3,420.00 3,450.00 3,400.00 3,435.00 0.3M
2022-02-22 3,410.00 3,480.00 3,390.00 3,405.00 0.4M
2022-02-21 3,450.00 3,510.00 3,400.00 3,505.00 0.4M
2022-02-20 3,535.00 3,535.00 3,535.00 3,535.00 0.0M
2022-02-18 3,430.00 3,540.00 3,425.00 3,535.00 0.3M
2022-02-17 3,490.00 3,610.00 3,410.00 3,500.00 0.7M
2022-02-16 3,440.00 3,535.00 3,435.00 3,510.00 0.4M
2022-02-15 3,430.00 3,505.00 3,355.00 3,365.00 0.6M
2022-02-14 3,680.00 3,810.00 3,430.00 3,430.00 2.9M
2022-02-11 3,700.00 3,740.00 3,640.00 3,655.00 1.0M
2022-02-10 3,890.00 3,925.00 3,750.00 3,755.00 0.6M
2022-02-09 3,840.00 4,000.00 3,820.00 3,860.00 1.9M
2022-02-08 3,950.00 3,960.00 3,780.00 3,800.00 0.8M
2022-02-07 3,855.00 3,950.00 3,790.00 3,940.00 1.1M
2022-02-06 3,860.00 3,860.00 3,860.00 3,860.00 0.0M
2022-02-04 3,800.00 3,870.00 3,750.00 3,860.00 1.4M
2022-02-03 3,750.00 3,885.00 3,710.00 3,795.00 1.4M
2022-01-28 3,660.00 3,775.00 3,530.00 3,715.00 1.6M
2022-01-27 3,850.00 3,865.00 3,625.00 3,660.00 1.7M
2022-01-26 3,840.00 3,900.00 3,715.00 3,715.00 1.6M
2022-01-25 4,015.00 4,060.00 3,775.00 3,855.00 2.1M
2022-01-24 4,150.00 4,180.00 3,940.00 4,000.00 2.0M
2022-01-23 4,215.00 4,215.00 4,215.00 4,215.00 0.0M
2022-01-21 4,180.00 4,370.00 4,075.00 4,215.00 11.6M
2022-01-20 4,080.00 4,155.00 4,020.00 4,030.00 2.1M
2022-01-19 4,010.00 4,150.00 4,005.00 4,100.00 2.4M
2022-01-18 4,365.00 4,595.00 4,035.00 4,090.00 8.6M
2022-01-17 4,585.00 4,590.00 4,330.00 4,410.00 4.3M
2022-01-16 4,655.00 4,655.00 4,655.00 4,655.00 0.0M
2022-01-14 4,685.00 4,740.00 4,580.00 4,655.00 4.7M
2022-01-13 5,110.00 5,130.00 4,720.00 4,860.00 26.4M
2022-01-12 4,350.00 4,855.00 4,040.00 4,855.00 40.2M
2022-01-11 3,565.00 3,960.00 3,565.00 3,735.00 2.6M
2022-01-10 3,560.00 3,650.00 3,485.00 3,590.00 0.1M
2022-01-09 3,560.00 3,560.00 3,560.00 3,560.00 0.0M
2022-01-07 3,590.00 3,600.00 3,520.00 3,560.00 0.1M
2022-01-06 3,550.00 3,600.00 3,480.00 3,505.00 0.2M
2022-01-05 3,660.00 3,660.00 3,540.00 3,570.00 0.2M
2022-01-04 3,580.00 3,655.00 3,575.00 3,650.00 0.2M
2022-01-03 3,680.00 3,705.00 3,580.00 3,580.00 0.2M