새로닉스

042600KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

12,000원-130 (-1.07%)전일 종가 2026-09-18

52주 위치

6,56023,20033%신고가 대비 -48.28%

시가총액: 1,491억
PER: 7.99
PBR: 1.40
EPS(TTM): 1,502원
BPS: 8,544원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가12,000원

시가총액1,491억

52주 최고23,200원

52주 최저6,560원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.9%	-4.5%	-0.4%	+1.7%	+41.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,130	12,180	11,800	12,000	-130	-1.07%	5,516	6,619만
2026-09-17	12,170	12,180	11,580	12,130	-40	-0.33%	9,040	1.1억
2026-09-16	12,270	12,320	11,870	12,170	-110	-0.90%	4,346	5,289만
2026-09-15	12,050	12,730	12,000	12,280	40	+0.33%	8,205	1.01억
2026-09-14	12,250	12,320	11,530	12,240	-10	-0.08%	14,493	1.77억
2026-09-11	12,490	12,510	12,070	12,250	-380	-3.01%	5,273	6,459만
2026-09-10	12,250	12,780	11,910	12,630	40	+0.32%	11,403	1.44억
2026-09-09	11,650	12,600	11,410	12,590	940	+8.07%	25,286	3.18억
2026-09-08	11,800	12,430	11,370	11,650	120	+1.04%	12,864	1.5억
2026-09-07	12,010	12,050	11,500	11,530	-570	-4.71%	23,866	2.75억
2026-09-04	12,310	12,330	11,810	12,100	-160	-1.31%	8,165	9,880만
2026-09-03	12,600	12,630	11,830	12,260	-120	-0.97%	10,588	1.3억
2026-09-02	13,050	13,080	11,800	12,380	-700	-5.35%	18,703	2.32억
2026-09-01	13,850	13,870	12,760	13,080	-800	-5.76%	35,094	4.59억
2026-08-31	12,850	13,890	12,510	13,880	1,000	+7.76%	83,569	11.6억
2026-08-28	12,580	12,970	12,340	12,880	300	+2.38%	19,147	2.47억
2026-08-27	12,300	12,790	12,050	12,580	280	+2.28%	26,193	3.3억
2026-08-26	12,000	12,300	11,000	12,300	0	0.00%	15,638	1.92억
2026-08-25	12,300	12,350	11,560	12,300	120	+0.99%	18,644	2.29억
2026-08-24	10,960	12,690	10,960	12,180	1,220	+11.13%	40,827	4.97억
2026-08-21	10,900	10,970	10,500	10,960	-200	-1.79%	8,237	9,028만
2026-08-20	11,000	11,370	10,810	11,160	410	+3.81%	4,718	5,265만
2026-08-19	10,510	10,980	10,500	10,750	30	+0.28%	4,831	5,193만
2026-08-18	11,150	11,400	10,570	10,720	-520	-4.63%	8,273	8,869만
2026-08-14	10,720	11,350	10,590	11,240	540	+5.05%	15,044	1.69억
2026-08-13	10,960	10,960	10,270	10,700	170	+1.61%	12,789	1.37억
2026-08-12	10,450	10,780	10,110	10,530	-70	-0.66%	10,341	1.09억
2026-08-11	10,810	11,000	10,000	10,600	-220	-2.03%	10,756	1.14억
2026-08-10	9,970	10,840	9,410	10,820	850	+8.53%	32,604	3.53억
2026-08-07	9,300	10,390	8,870	9,970	840	+9.20%	75,974	7.57억
2026-08-06	8,940	9,190	8,660	9,130	110	+1.22%	2,017	1,842만
2026-08-05	8,810	9,170	8,810	9,020	230	+2.62%	4,125	3,721만
2026-08-04	8,100	8,800	8,100	8,790	690	+8.52%	10,961	9,635만
2026-08-03	8,010	8,300	7,770	8,100	-80	-0.98%	7,788	6,308만
2026-07-31	7,550	8,180	7,500	8,180	880	+12.05%	17,902	1.46억
2026-07-30	7,260	7,530	6,560	7,300	20	+0.27%	11,245	8,209만
2026-07-29	7,630	7,880	6,560	7,280	-350	-4.59%	20,682	1.51억
2026-07-28	8,400	8,400	7,630	7,630	-1,040	-12.00%	13,600	1.04억
2026-07-27	8,730	8,890	8,450	8,670	-130	-1.48%	9,510	8,245만
2026-07-24	9,190	9,190	8,450	8,800	-400	-4.35%	7,253	6,383만
2026-07-23	8,450	9,200	8,320	9,200	750	+8.88%	7,882	7,251만
2026-07-22	8,390	8,880	8,380	8,450	90	+1.08%	5,814	4,913만
2026-07-21	8,260	8,460	8,030	8,360	100	+1.21%	5,354	4,476만
2026-07-20	8,920	8,920	8,260	8,260	-790	-8.73%	9,440	7,797만
2026-07-16	9,270	9,270	8,860	9,050	-220	-2.37%	7,041	6,372만
2026-07-15	8,930	9,570	8,920	9,270	370	+4.16%	27,272	2.53억
2026-07-14	9,700	9,700	8,620	8,900	-870	-8.90%	29,573	2.63억
2026-07-13	9,930	10,790	9,630	9,770	-380	-3.74%	17,925	1.75억
2026-07-10	9,110	10,500	9,110	10,150	920	+9.97%	8,729	8,860만
2026-07-09	9,200	9,590	8,910	9,230	-30	-0.32%	8,099	7,475만
2026-07-08	10,000	10,000	9,260	9,260	-820	-8.13%	9,555	8,848만
2026-07-07	10,500	10,530	9,800	10,080	-210	-2.04%	10,794	1.09억
2026-07-06	10,520	10,520	9,870	10,290	-240	-2.28%	10,571	1.09억
2026-07-03	10,560	10,640	9,680	10,530	-110	-1.03%	12,370	1.3억
2026-07-02	11,500	11,500	10,240	10,640	-410	-3.71%	15,287	1.63억
2026-07-01	11,190	11,200	10,760	11,050	-80	-0.72%	13,388	1.48억
2026-06-30	11,480	11,480	10,820	11,130	-350	-3.05%	10,078	1.12억
2026-06-29	9,840	11,480	9,840	11,480	1,600	+16.19%	22,801	2.62억
2026-06-26	10,430	10,430	9,520	9,880	-630	-5.99%	19,486	1.93억
2026-06-25	11,100	11,290	10,270	10,510	-590	-5.32%	13,515	1.42억
2026-06-24	10,500	11,100	10,340	11,100	380	+3.54%	10,747	1.19억
2026-06-23	11,520	12,430	10,600	10,720	-1,420	-11.70%	25,750	2.76억
2026-06-22	12,500	13,220	11,770	12,140	-360	-2.88%	15,140	1.84억
2026-06-19	12,470	12,700	11,750	12,500	-70	-0.56%	28,444	3.56억
2026-06-18	13,580	13,630	12,400	12,570	-1,120	-8.18%	29,686	3.73억
2026-06-17	13,580	13,890	13,020	13,690	110	+0.81%	15,819	2.17억
2026-06-16	13,640	13,640	13,120	13,580	-60	-0.44%	14,654	1.99억
2026-06-15	13,500	13,740	13,210	13,640	640	+4.92%	23,047	3.14억
2026-06-12	12,950	13,450	12,630	13,000	650	+5.26%	59,631	7.75억
2026-06-11	12,890	12,890	11,680	12,350	-540	-4.19%	39,354	4.86억
2026-06-10	13,320	13,320	12,400	12,890	-430	-3.23%	10	13만
2026-06-09	12,800	13,600	12,120	13,320	570	+4.47%	32,640	4.35억
2026-06-08	13,630	13,880	12,160	12,750	-1,910	-13.03%	37,806	4.82억
2026-06-05	15,330	15,620	14,160	14,660	-1,020	-6.51%	24,004	3.52억
2026-06-04	15,820	16,420	14,850	15,680	120	+0.77%	26,064	4.09억
2026-06-02	16,300	16,480	15,330	15,560	-740	-4.54%	34,731	5.4억
2026-06-01	18,090	18,090	16,010	16,300	-1,790	-9.89%	65,771	10.72억
2026-05-29	18,300	18,400	16,710	18,090	-210	-1.15%	72,707	13.15억
2026-05-28	17,610	19,230	17,410	18,300	1,200	+7.02%	95,318	17.44억
2026-05-27	18,610	18,610	16,750	17,100	-1,510	-8.11%	31,423	5.37억
2026-05-26	18,820	19,360	17,710	18,610	-150	-0.80%	48,413	9.01억
2026-05-22	18,000	19,300	18,000	18,760	1,020	+5.75%	20,520	3.85억
2026-05-21	17,500	18,100	16,720	17,740	550	+3.20%	40,332	7.15억
2026-05-20	16,890	17,890	15,910	17,190	-220	-1.26%	57,278	9.85억
2026-05-19	18,980	18,980	17,150	17,410	-710	-3.92%	28,871	5.03억
2026-05-18	17,500	18,810	16,650	18,120	550	+3.13%	60,331	10.93억
2026-05-15	19,750	19,980	17,320	17,570	-2,180	-11.04%	56,888	10억
2026-05-14	19,850	20,600	18,670	19,750	470	+2.44%	63,887	12.62억
2026-05-13	19,670	20,100	18,560	19,280	-390	-1.98%	84,657	16.32억
2026-05-12	19,250	20,550	18,780	19,670	420	+2.18%	116,633	22.94억
2026-05-11	19,900	19,920	18,670	19,250	-650	-3.27%	63,503	12.22억
2026-05-08	21,100	21,150	19,720	19,900	-1,400	-6.57%	53,112	10.57억
2026-05-07	21,500	21,600	20,450	21,300	-200	-0.93%	33,421	7.12억
2026-05-06	22,100	22,250	20,650	21,500	-100	-0.46%	69,953	15.04억
2026-05-04	21,000	23,200	21,000	21,600	1,400	+6.93%	139,428	30.12억
2026-04-30	21,650	21,900	20,200	20,200	-1,500	-6.91%	55,199	11.15억
2026-04-29	20,950	21,750	20,600	21,700	700	+3.33%	39,064	8.48억
2026-04-28	22,100	22,900	21,000	21,000	-1,000	-4.55%	112,696	23.67억
2026-04-27	20,500	22,200	19,870	22,000	1,500	+7.32%	132,350	29.12억
2026-04-24	20,250	21,200	19,900	20,500	250	+1.23%	65,091	13.34억
2026-04-23	20,600	20,800	19,600	20,250	-250	-1.22%	42,744	8.66억
2026-04-22	21,100	21,200	20,000	20,500	-500	-2.38%	94,081	19.29억
2026-04-21	20,300	21,100	19,500	21,000	1,110	+5.58%	106,609	22.39억
2026-04-20	19,990	20,200	19,440	19,890	-100	-0.50%	52,735	10.49억
2026-04-17	18,720	20,350	18,720	19,990	1,270	+6.78%	127,112	25.41억
2026-04-16	19,310	19,590	18,570	18,720	-530	-2.75%	56,781	10.63억
2026-04-15	19,200	20,450	18,730	19,250	50	+0.26%	133,300	25.66억
2026-04-14	20,250	20,900	18,830	19,200	-950	-4.71%	123,788	23.77억
2026-04-13	21,150	21,600	19,970	20,150	-1,150	-5.40%	77,248	15.57억
2026-04-10	21,000	21,900	20,350	21,300	300	+1.43%	191,603	40.81억
2026-04-09	20,200	21,850	19,800	21,000	850	+4.22%	156,408	32.85억
2026-04-08	21,100	21,200	19,620	20,150	-100	-0.49%	160,944	32.43억
2026-04-07	19,400	22,100	19,400	20,250	1,080	+5.63%	384,774	77.92억
2026-04-06	18,450	19,850	17,710	19,170	890	+4.87%	253,709	48.64억
2026-04-03	17,870	18,580	16,980	18,280	580	+3.28%	221,761	40.54억
2026-04-02	16,100	18,390	16,020	17,700	1,600	+9.94%	442,274	78.28억
2026-04-01	15,870	16,300	15,130	16,100	1,010	+6.69%	129,070	20.78억
2026-03-31	15,800	15,800	14,200	15,090	-350	-2.27%	193,320	29.17억
2026-03-30	14,250	16,190	13,300	15,440	1,190	+8.35%	300,948	46.47억
2026-03-27	13,200	14,530	12,930	14,250	—	—	127,658	18.19억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)