뉴인텍
012340KOSDAQ· 자동차 및 트레일러 제조업442원-15 (-3.28%)전일 종가 2026-09-18
52주 위치
4104,7801%신고가 대비 -90.75%
- 시가총액
- 49.95억
- PBR
- 0.29
- EPS(TTM)
- -172원
- BPS
- 1,522원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -27.5% | -56.7% | -74.4% | -81.7% | -82.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 452 | 469 | 441 | 442 | -15 | -3.28% | 400,430 | 1.77억 |
| 2026-09-17 | 472 | 477 | 447 | 457 | -16 | -3.38% | 319,418 | 1.46억 |
| 2026-09-16 | 475 | 520 | 462 | 473 | 27 | +6.05% | 1,002,069 | 4.74억 |
| 2026-09-15 | 423 | 525 | 410 | 446 | 23 | +5.44% | 819,081 | 3.65억 |
| 2026-09-14 | 470 | 476 | 421 | 423 | -47 | -10.00% | 356,263 | 1.51억 |
| 2026-09-11 | 505 | 506 | 470 | 470 | -35 | -6.93% | 173,506 | 8,155만 |
| 2026-09-10 | 524 | 526 | 471 | 505 | -21 | -3.99% | 383,087 | 1.93억 |
| 2026-09-09 | 542 | 552 | 524 | 526 | -18 | -3.31% | 200,155 | 1.05억 |
| 2026-09-08 | 548 | 556 | 536 | 544 | -4 | -0.73% | 171,387 | 9,323만 |
| 2026-09-07 | 549 | 584 | 534 | 548 | 0 | 0.00% | 362,195 | 1.98억 |
| 2026-09-04 | 545 | 555 | 528 | 548 | -1 | -0.18% | 262,368 | 1.44억 |
| 2026-09-03 | 575 | 575 | 545 | 549 | -15 | -2.66% | 278,401 | 1.53억 |
| 2026-09-02 | 588 | 588 | 561 | 564 | -14 | -2.42% | 140,884 | 7,946만 |
| 2026-09-01 | 599 | 605 | 571 | 578 | -21 | -3.51% | 266,405 | 1.54억 |
| 2026-08-31 | 571 | 624 | 571 | 599 | 28 | +4.90% | 454,882 | 2.72억 |
| 2026-08-28 | 570 | 578 | 567 | 571 | -5 | -0.87% | 66,699 | 3,809만 |
| 2026-08-27 | 579 | 582 | 574 | 576 | -3 | -0.52% | 79,937 | 4,604만 |
| 2026-08-26 | 579 | 586 | 560 | 579 | 0 | 0.00% | 85,328 | 4,940만 |
| 2026-08-25 | 568 | 585 | 555 | 579 | 6 | +1.05% | 127,251 | 7,368만 |
| 2026-08-24 | 555 | 581 | 555 | 573 | 23 | +4.18% | 126,257 | 7,235만 |
| 2026-08-21 | 601 | 604 | 550 | 550 | -52 | -8.64% | 522,530 | 2.87억 |
| 2026-08-20 | 614 | 616 | 600 | 602 | -3 | -0.50% | 154,993 | 9,331만 |
| 2026-08-19 | 628 | 641 | 605 | 605 | -5 | -0.82% | 324,360 | 1.96억 |
| 2026-08-18 | 655 | 659 | 600 | 610 | -43 | -6.58% | 544,031 | 3.32억 |
| 2026-08-14 | 650 | 691 | 638 | 653 | 14 | +2.19% | 453,802 | 2.96억 |
| 2026-08-13 | 725 | 732 | 632 | 639 | -85 | -11.74% | 1,305,976 | 8.35억 |
| 2026-08-12 | 981 | 986 | 702 | 724 | -267 | -26.94% | 2,075,499 | 15.03억 |
| 2026-08-11 | 885 | 993 | 868 | 991 | 106 | +11.98% | 1,930,048 | 19.13억 |
| 2026-08-10 | 927 | 944 | 875 | 885 | -45 | -4.84% | 261,744 | 2.32억 |
| 2026-08-07 | 945 | 945 | 911 | 930 | 0 | 0.00% | 216,861 | 2.02억 |
| 2026-08-06 | 946 | 950 | 883 | 930 | 13 | +1.42% | 334,167 | 3.11억 |
| 2026-08-05 | 889 | 924 | 881 | 917 | 32 | +3.62% | 430,237 | 3.95억 |
| 2026-08-04 | 917 | 917 | 872 | 885 | -4 | -0.45% | 267,631 | 2.37억 |
| 2026-08-03 | 840 | 913 | 808 | 889 | 49 | +5.83% | 320,220 | 2.85억 |
| 2026-07-31 | 808 | 864 | 798 | 840 | 25 | +3.07% | 228,297 | 1.92억 |
| 2026-07-30 | 826 | 837 | 787 | 815 | -7 | -0.85% | 103,617 | 8,445만 |
| 2026-07-29 | 837 | 837 | 740 | 822 | 8 | +0.98% | 233,878 | 1.92억 |
| 2026-07-28 | 835 | 848 | 797 | 814 | -36 | -4.24% | 145,807 | 1.19억 |
| 2026-07-27 | 820 | 893 | 815 | 850 | 35 | +4.29% | 276,970 | 2.35억 |
| 2026-07-24 | 910 | 910 | 783 | 815 | -111 | -11.99% | 610,478 | 4.98억 |
| 2026-07-23 | 815 | 927 | 815 | 926 | 111 | +13.62% | 685,378 | 6.35억 |
| 2026-07-22 | 788 | 831 | 781 | 815 | 18 | +2.26% | 403,446 | 3.29억 |
| 2026-07-21 | 798 | 819 | 764 | 797 | -5 | -0.62% | 336,032 | 2.68억 |
| 2026-07-20 | 747 | 821 | 718 | 802 | 53 | +7.08% | 580,058 | 4.65억 |
| 2026-07-16 | 730 | 769 | 713 | 749 | 22 | +3.03% | 219,656 | 1.65억 |
| 2026-07-15 | 763 | 769 | 692 | 727 | 37 | +5.36% | 371,736 | 2.7억 |
| 2026-07-14 | 696 | 731 | 639 | 690 | -2 | -0.29% | 494,771 | 3.41억 |
| 2026-07-13 | 683 | 751 | 683 | 692 | 9 | +1.32% | 524,096 | 3.63억 |
| 2026-07-10 | 649 | 713 | 637 | 683 | 35 | +5.40% | 809,665 | 5.53억 |
| 2026-07-09 | 622 | 700 | 596 | 648 | 25 | +4.01% | 1,126,195 | 7.3억 |
| 2026-07-08 | 704 | 709 | 583 | 623 | -165 | -20.94% | 2,805,005 | 17.48억 |
| 2026-07-07 | 855 | 855 | 776 | 788 | -67 | -7.84% | 346,744 | 2.73억 |
| 2026-07-06 | 881 | 932 | 845 | 855 | -26 | -2.95% | 263,361 | 2.25억 |
| 2026-07-03 | 906 | 924 | 822 | 881 | -23 | -2.54% | 217,121 | 1.91억 |
| 2026-07-02 | 979 | 985 | 882 | 904 | -76 | -7.76% | 315,391 | 2.85억 |
| 2026-07-01 | 1,010 | 1,057 | 975 | 980 | -15 | -1.51% | 595,542 | 5.84억 |
| 2026-06-30 | 1,183 | 1,183 | 980 | 995 | -159 | -13.78% | 1,159,673 | 11.54억 |
| 2026-06-29 | 1,523 | 1,525 | 1,120 | 1,154 | -296 | -20.41% | 5,442,421 | 62.81억 |
| 2026-06-26 | 1,308 | 1,450 | 1,253 | 1,450 | 334 | +29.93% | 4,098,435 | 59.43억 |
| 2026-06-25 | 859 | 1,116 | 859 | 1,116 | 257 | +29.92% | 743,689 | 8.3억 |
| 2026-06-24 | 914 | 921 | 792 | 859 | -55 | -6.02% | 159,600 | 1.37억 |
| 2026-06-23 | 954 | 1,010 | 900 | 914 | -72 | -7.30% | 62,577 | 5,720만 |
| 2026-06-22 | 985 | 986 | 930 | 986 | 0 | 0.00% | 74,254 | 7,321만 |
| 2026-06-19 | 1,020 | 1,074 | 950 | 986 | -34 | -3.33% | 210,538 | 2.08억 |
| 2026-06-18 | 1,113 | 1,134 | 1,008 | 1,020 | -60 | -5.56% | 133,468 | 1.36억 |
| 2026-06-17 | 1,078 | 1,084 | 1,054 | 1,080 | 2 | +0.19% | 38,794 | 4,190만 |
| 2026-06-16 | 1,096 | 1,118 | 1,064 | 1,078 | -18 | -1.64% | 32,825 | 3,539만 |
| 2026-06-15 | 1,098 | 1,137 | 1,079 | 1,096 | -1 | -0.09% | 60,190 | 6,597만 |
| 2026-06-12 | 1,070 | 1,124 | 1,046 | 1,097 | 52 | +4.98% | 73,191 | 8,029만 |
| 2026-06-11 | 1,016 | 1,100 | 1,004 | 1,045 | 30 | +2.96% | 142,861 | 1.49억 |
| 2026-06-10 | 1,036 | 1,070 | 1,000 | 1,015 | -21 | -2.03% | 54,336 | 5,515만 |
| 2026-06-09 | 1,055 | 1,141 | 1,001 | 1,036 | -19 | -1.80% | 88,869 | 9,207만 |
| 2026-06-08 | 1,111 | 1,162 | 1,029 | 1,055 | -56 | -5.04% | 140,172 | 1.48억 |
| 2026-06-05 | 1,017 | 1,170 | 1,000 | 1,111 | 94 | +9.24% | 252,043 | 2.8억 |
| 2026-06-04 | 978 | 1,049 | 974 | 1,017 | 17 | +1.70% | 74,857 | 7,613만 |
| 2026-06-02 | 1,000 | 1,006 | 892 | 1,000 | -19 | -1.86% | 143,478 | 1.43억 |
| 2026-06-01 | 1,195 | 1,195 | 1,000 | 1,019 | -177 | -14.80% | 199,604 | 2.03억 |
| 2026-05-29 | 1,265 | 1,266 | 1,183 | 1,196 | -70 | -5.53% | 148,575 | 1.78억 |
| 2026-05-28 | 1,316 | 1,316 | 1,230 | 1,266 | -36 | -2.76% | 70,506 | 8,926만 |
| 2026-05-27 | 1,390 | 1,396 | 1,286 | 1,302 | -78 | -5.65% | 97,497 | 1.27억 |
| 2026-05-26 | 1,294 | 1,409 | 1,200 | 1,380 | 102 | +7.98% | 182,310 | 2.52억 |
| 2026-05-22 | 1,350 | 1,350 | 1,260 | 1,278 | -8 | -0.62% | 71,580 | 9,148만 |
| 2026-05-21 | 1,280 | 1,476 | 1,190 | 1,286 | 61 | +4.98% | 277,103 | 3.56억 |
| 2026-05-20 | 1,219 | 1,310 | 1,191 | 1,225 | -6 | -0.49% | 91,192 | 1.12억 |
| 2026-05-19 | 1,285 | 1,285 | 1,189 | 1,231 | -46 | -3.60% | 107,467 | 1.32억 |
| 2026-05-18 | 1,371 | 1,388 | 1,233 | 1,277 | -94 | -6.86% | 118,734 | 1.52억 |
| 2026-05-15 | 1,530 | 1,570 | 1,316 | 1,371 | 25 | +1.89% | 837,157 | 11.48억 |
| 2026-05-14 | 1,362 | 1,395 | 1,299 | 1,346 | 48 | +3.69% | 411,215 | 5.53억 |
| 2026-05-13 | 1,206 | 1,410 | 1,206 | 1,298 | 96 | +7.97% | 984,793 | 12.78억 |
| 2026-05-12 | 1,232 | 1,232 | 1,183 | 1,202 | -30 | -2.43% | 272,712 | 3.28억 |
| 2026-05-11 | 1,231 | 1,269 | 1,180 | 1,232 | -8 | -0.62% | 493,682 | 6.08억 |
| 2026-05-08 | 1,334 | 1,480 | 1,201 | 1,240 | -137 | -9.94% | 1,667,710 | 20.67억 |
| 2026-05-07 | 1,626 | 1,641 | 1,359 | 1,376 | -423 | -23.52% | 2,929,821 | 40.33억 |
| 2026-05-06 | 1,385 | 1,800 | 1,356 | 1,800 | 365 | +25.41% | 1,344,958 | 24.2억 |
| 2026-04-08 | 1,470 | 1,540 | 1,435 | 1,435 | -25 | -1.71% | 238,315 | 3.42억 |
| 2026-04-07 | 1,495 | 1,520 | 1,390 | 1,460 | -35 | -2.34% | 190,805 | 2.79억 |
| 2026-04-06 | 1,500 | 1,530 | 1,480 | 1,495 | 5 | +0.34% | 63,469 | 9,489만 |
| 2026-04-03 | 1,480 | 1,520 | 1,480 | 1,490 | 10 | +0.68% | 73,483 | 1.09억 |
| 2026-04-02 | 1,560 | 1,565 | 1,470 | 1,480 | -75 | -4.82% | 158,125 | 2.34억 |
| 2026-04-01 | 1,500 | 1,560 | 1,500 | 1,555 | 60 | +4.01% | 154,899 | 2.41억 |
| 2026-03-31 | 1,520 | 1,525 | 1,480 | 1,495 | -30 | -1.97% | 117,893 | 1.76억 |
| 2026-03-30 | 1,570 | 1,570 | 1,520 | 1,525 | -50 | -3.17% | 127,261 | 1.94억 |
| 2026-03-27 | 1,575 | 1,585 | 1,535 | 1,575 | 0 | 0.00% | 149,427 | 2.35억 |
| 2026-03-26 | 1,590 | 1,645 | 1,570 | 1,575 | -15 | -0.94% | 103,603 | 1.63억 |
| 2026-03-25 | 1,600 | 1,615 | 1,565 | 1,590 | 5 | +0.32% | 88,791 | 1.41억 |
| 2026-03-24 | 1,575 | 1,625 | 1,560 | 1,585 | 25 | +1.60% | 135,518 | 2.15억 |
| 2026-03-23 | 1,650 | 1,655 | 1,545 | 1,560 | -95 | -5.74% | 194,974 | 3.04억 |
| 2026-03-20 | 1,655 | 1,720 | 1,645 | 1,655 | 0 | 0.00% | 161,103 | 2.67억 |
| 2026-03-19 | 1,740 | 1,745 | 1,640 | 1,655 | -70 | -4.06% | 166,155 | 2.75억 |
| 2026-03-18 | 1,660 | 1,825 | 1,635 | 1,725 | 65 | +3.92% | 500,632 | 8.64억 |
| 2026-03-17 | 1,755 | 1,775 | 1,635 | 1,660 | -95 | -5.41% | 399,937 | 6.64억 |
| 2026-03-16 | 1,785 | 1,800 | 1,700 | 1,755 | -10 | -0.57% | 379,464 | 6.66억 |
| 2026-03-13 | 1,795 | 1,915 | 1,720 | 1,765 | -155 | -8.07% | 1,296,929 | 22.89억 |
| 2026-03-12 | 2,175 | 2,310 | 1,920 | 1,920 | -820 | -29.93% | 2,309,358 | 44.34억 |
| 2026-03-11 | 2,675 | 2,765 | 2,620 | 2,740 | 90 | +3.40% | 140,708 | 3.86억 |
| 2026-03-10 | 2,675 | 2,820 | 2,640 | 2,650 | 65 | +2.51% | 103,580 | 2.74억 |
| 2026-03-09 | 2,735 | 2,735 | 2,525 | 2,585 | -205 | -7.35% | 157,407 | 4.07억 |
| 2026-03-06 | 2,795 | 2,905 | 2,700 | 2,790 | -80 | -2.79% | 124,777 | 3.48억 |
| 2026-03-05 | 2,790 | 2,990 | 2,785 | 2,870 | 230 | +8.71% | 116,193 | 3.33억 |
| 2026-03-04 | 3,000 | 3,000 | 2,630 | 2,640 | — | — | 339,300 | 8.96억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)