뉴보텍

060260KOSDAQ

913원-37 (-3.89%)전일 종가 2026-09-18

52주 위치

7821,88012%신고가 대비 -51.44%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가913원

시가총액—

52주 최고1,880원

52주 최저782원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-27.6%	-37.3%	-16.6%	-23.3%	-41.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	950	998	878	913	-37	-3.89%	68,579	6,261만
2026-09-17	933	976	926	950	-24	-2.46%	30,275	2,876만
2026-09-16	999	1,015	911	974	-25	-2.50%	44,634	4,347만
2026-09-15	989	1,026	971	999	9	+0.91%	74,576	7,450만
2026-09-14	998	1,059	964	990	-8	-0.80%	91,065	9,015만
2026-09-11	988	1,018	988	998	7	+0.71%	7,258	724만
2026-09-10	999	1,012	940	991	-10	-1.00%	61,457	6,090만
2026-09-09	1,010	1,012	960	1,001	-7	-0.69%	81,763	8,184만
2026-09-08	1,007	1,055	1,001	1,008	1	+0.10%	47,880	4,826만
2026-09-07	1,047	1,047	1,007	1,007	-53	-5.00%	39,721	4,000만
2026-09-04	1,065	1,080	1,030	1,060	-15	-1.40%	18,203	1,930만
2026-09-03	1,090	1,120	1,075	1,075	-15	-1.38%	18,475	1,986만
2026-09-02	1,090	1,118	1,062	1,090	0	0.00%	37,195	4,054만
2026-09-01	1,055	1,097	1,044	1,090	20	+1.87%	49,553	5,401만
2026-08-31	1,079	1,110	1,038	1,070	-9	-0.83%	30,489	3,262만
2026-08-28	1,070	1,121	1,048	1,079	6	+0.56%	83,485	9,008만
2026-08-27	1,059	1,111	1,000	1,073	14	+1.32%	94,482	1.01억
2026-08-26	914	1,080	903	1,059	58	+5.79%	207,881	2.2억
2026-08-25	1,087	1,149	934	1,001	-86	-7.91%	373,277	3.74억
2026-08-24	1,140	1,160	1,087	1,087	-65	-5.64%	188,324	2.05억
2026-08-21	1,243	1,265	1,052	1,152	-93	-7.47%	386,314	4.45억
2026-08-20	1,268	1,300	1,213	1,245	-27	-2.12%	95,608	1.19억
2026-08-19	1,250	1,310	1,230	1,272	11	+0.87%	82,983	1.06억
2026-08-18	1,395	1,422	1,260	1,261	-104	-7.62%	180,740	2.28억
2026-08-14	1,422	1,423	1,360	1,365	-64	-4.48%	101,498	1.39억
2026-08-13	1,340	1,430	1,321	1,429	89	+6.64%	172,700	2.47억
2026-08-12	1,340	1,350	1,290	1,340	32	+2.45%	87,174	1.17억
2026-08-11	1,330	1,347	1,292	1,308	-22	-1.65%	108,706	1.42억
2026-08-10	1,303	1,361	1,303	1,330	27	+2.07%	88,503	1.18억
2026-08-07	1,276	1,330	1,259	1,303	15	+1.16%	78,376	1.02억
2026-08-06	1,302	1,318	1,232	1,288	-16	-1.23%	153,623	1.98억
2026-08-05	1,180	1,500	1,180	1,304	134	+11.45%	949,327	12.38억
2026-08-04	1,166	1,192	1,140	1,170	-7	-0.59%	66,291	7,756만
2026-08-03	1,170	1,192	1,140	1,177	2	+0.17%	46,050	5,420만
2026-07-31	1,145	1,180	1,142	1,175	28	+2.44%	63,770	7,493만
2026-07-30	1,099	1,158	1,055	1,147	36	+3.24%	43,251	4,961만
2026-07-29	1,200	1,232	1,010	1,111	-89	-7.42%	154,959	1.72억
2026-07-28	1,311	1,312	1,200	1,200	-118	-8.95%	48,971	5,877만
2026-07-27	1,310	1,330	1,287	1,318	-3	-0.23%	61,862	8,153만
2026-07-24	1,327	1,360	1,295	1,321	1	+0.08%	71,832	9,489만
2026-07-23	1,366	1,398	1,280	1,320	-46	-3.37%	103,755	1.37억
2026-07-22	1,366	1,416	1,350	1,366	-12	-0.87%	72,429	9,894만
2026-07-21	1,343	1,399	1,300	1,378	24	+1.77%	102,049	1.41억
2026-07-20	1,395	1,493	1,328	1,354	-34	-2.45%	206,070	2.79억
2026-07-16	1,426	1,435	1,380	1,388	-38	-2.66%	55,040	7,640만
2026-07-15	1,350	1,460	1,350	1,426	82	+6.10%	122,982	1.75억
2026-07-14	1,410	1,446	1,315	1,344	-78	-5.49%	98,711	1.33억
2026-07-13	1,514	1,549	1,422	1,422	-92	-6.08%	155,438	2.21억
2026-07-10	1,442	1,519	1,420	1,514	72	+4.99%	151,517	2.29억
2026-07-09	1,520	1,522	1,417	1,442	-36	-2.44%	191,570	2.76억
2026-07-08	1,571	1,630	1,456	1,478	-91	-5.80%	263,541	3.9억
2026-07-07	1,580	1,717	1,566	1,569	-11	-0.70%	308,095	4.83억
2026-07-06	1,661	1,661	1,547	1,580	-81	-4.88%	316,422	5억
2026-07-03	1,699	1,836	1,618	1,661	-10	-0.60%	640,170	10.63억
2026-07-02	1,772	1,772	1,624	1,671	-132	-7.32%	527,464	8.81억
2026-07-01	1,620	1,840	1,602	1,803	172	+10.55%	1,322,823	23.85억
2026-06-30	1,750	1,880	1,600	1,631	41	+2.58%	4,090,742	66.72억
2026-06-29	1,540	1,590	1,390	1,590	41	+2.65%	551,527	8.77억
2026-06-26	1,440	1,560	1,388	1,549	109	+7.57%	827,971	12.83억
2026-06-25	1,361	1,480	1,361	1,440	70	+5.11%	226,435	3.26억
2026-06-24	1,328	1,387	1,316	1,370	29	+2.16%	164,912	2.26억
2026-06-23	1,397	1,412	1,317	1,341	-64	-4.56%	168,312	2.26억
2026-06-22	1,413	1,432	1,385	1,405	-15	-1.06%	177,285	2.49억
2026-06-19	1,457	1,457	1,370	1,420	-37	-2.54%	146,128	2.08억
2026-06-18	1,440	1,467	1,433	1,457	17	+1.18%	96,275	1.4억
2026-06-17	1,443	1,495	1,423	1,440	-5	-0.35%	180,716	2.6억
2026-06-16	1,417	1,460	1,381	1,445	28	+1.98%	255,873	3.7억
2026-06-15	1,375	1,432	1,372	1,417	5	+0.35%	270,318	3.83억
2026-06-12	1,321	1,449	1,275	1,412	89	+6.73%	258,187	3.65억
2026-06-11	1,145	1,341	1,136	1,323	179	+15.65%	426,071	5.64억
2026-06-10	1,166	1,190	1,111	1,144	-16	-1.38%	117,614	1.35억
2026-06-09	1,059	1,163	1,059	1,160	101	+9.54%	268,939	3.12억
2026-06-08	1,054	1,090	1,009	1,059	21	+2.02%	171,374	1.81억
2026-06-05	1,056	1,067	997	1,038	12	+1.17%	87,761	9,110만
2026-06-04	1,070	1,077	1,023	1,026	-44	-4.11%	79,948	8,203만
2026-06-02	1,012	1,100	921	1,070	51	+5.00%	295,599	3.16억
2026-06-01	1,152	1,152	1,016	1,019	-134	-11.62%	214,913	2.19억
2026-05-29	1,160	1,170	1,095	1,153	-11	-0.95%	97,270	1.12억
2026-05-28	1,201	1,201	1,152	1,164	-38	-3.16%	86,232	1억
2026-05-27	1,205	1,217	1,185	1,202	-16	-1.31%	107,283	1.29억
2026-05-26	1,250	1,264	1,201	1,218	-32	-2.56%	146,207	1.78억
2026-05-22	1,193	1,260	1,193	1,250	57	+4.78%	63,725	7,966만
2026-05-21	1,234	1,267	1,193	1,193	-41	-3.32%	119,741	1.43억
2026-05-20	1,255	1,267	1,135	1,234	-35	-2.76%	76,523	9,443만
2026-05-19	1,301	1,320	1,262	1,269	-32	-2.46%	59,636	7,568만
2026-05-18	1,274	1,325	1,232	1,301	26	+2.04%	129,813	1.69억
2026-05-15	1,345	1,362	1,275	1,275	-70	-5.20%	93,433	1.19억
2026-05-14	1,330	1,371	1,330	1,345	15	+1.13%	73,044	9,824만
2026-05-13	1,325	1,356	1,311	1,330	0	0.00%	72,257	9,610만
2026-05-12	1,349	1,349	1,297	1,330	-19	-1.41%	86,347	1.15억
2026-05-11	1,410	1,469	1,328	1,349	-52	-3.71%	98,183	1.32억
2026-05-08	1,360	1,433	1,360	1,401	41	+3.01%	94,865	1.33억
2026-05-07	1,400	1,412	1,357	1,360	-40	-2.86%	99,181	1.35억
2026-05-06	1,473	1,488	1,395	1,400	-73	-4.96%	166,549	2.33억
2026-05-04	1,486	1,523	1,451	1,473	-13	-0.87%	99,494	1.47억
2026-04-30	1,483	1,517	1,477	1,486	-11	-0.73%	52,647	7,823만
2026-04-29	1,466	1,519	1,466	1,497	13	+0.88%	67,527	1.01억
2026-04-28	1,466	1,524	1,461	1,484	18	+1.23%	74,156	1.1억
2026-04-27	1,501	1,548	1,466	1,466	-35	-2.33%	123,677	1.81억
2026-04-24	1,539	1,600	1,500	1,501	-38	-2.47%	180,708	2.71억
2026-04-23	1,431	1,574	1,431	1,539	108	+7.55%	483,722	7.44억
2026-04-22	1,422	1,437	1,414	1,431	10	+0.70%	45,929	6,572만
2026-04-21	1,430	1,440	1,402	1,421	-22	-1.52%	120,667	1.71억
2026-04-20	1,465	1,478	1,434	1,443	-14	-0.96%	96,162	1.39억
2026-04-17	1,446	1,475	1,431	1,457	5	+0.34%	112,460	1.64억
2026-04-16	1,460	1,460	1,410	1,452	-4	-0.27%	135,848	1.97억
2026-04-15	1,519	1,519	1,445	1,456	-45	-3.00%	185,188	2.7억
2026-04-14	1,504	1,540	1,485	1,501	5	+0.33%	119,166	1.79억
2026-04-13	1,498	1,530	1,457	1,496	-2	-0.13%	226,027	3.38억
2026-04-10	1,408	1,520	1,401	1,498	103	+7.38%	259,568	3.89억
2026-04-09	1,483	1,483	1,393	1,395	-45	-3.13%	166,892	2.33억
2026-04-08	1,434	1,500	1,385	1,440	9	+0.63%	245,027	3.53억
2026-04-07	1,360	1,436	1,360	1,431	72	+5.30%	152,477	2.18억
2026-04-06	1,374	1,538	1,350	1,359	-14	-1.02%	530,730	7.21억
2026-04-03	1,251	1,387	1,251	1,373	123	+9.84%	509,063	6.99억
2026-04-02	1,293	1,309	1,248	1,250	-36	-2.80%	267,011	3.34억
2026-04-01	1,285	1,300	1,180	1,286	34	+2.72%	333,938	4.29억
2026-03-31	1,260	1,384	1,182	1,252	17	+1.38%	819,942	10.27억
2026-03-30	1,136	1,250	1,118	1,235	95	+8.33%	511,399	6.32억
2026-03-27	1,115	1,160	1,111	1,140	—	—	94,327	1.08억

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