뉴보텍 [060260] KOSDAQ
벤처기업부
1,152 원
전일대비:
▼
93
(-7.47%)
시가
1,243
고가
1,265
저가
1,052
거래량
386,314
거래대금
434 백만
시가총액
154 억
52주 최고
1,880
52주 최저
782
📈 주가 차트 (최근 20일)
뉴보텍
060260
120봉
💬 뉴보텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,152 | -93 | -7.47% | 1,243 | 1,265 | 1,052 | 386,314 |
| 2026-08-20 | 1,245 | -27 | -2.12% | 1,268 | 1,300 | 1,213 | 95,608 |
| 2026-08-19 | 1,272 | 11 | 0.87% | 1,250 | 1,310 | 1,230 | 82,983 |
| 2026-08-18 | 1,261 | -104 | -7.62% | 1,395 | 1,422 | 1,260 | 180,740 |
| 2026-08-14 | 1,365 | -64 | -4.48% | 1,422 | 1,423 | 1,360 | 101,498 |
| 2026-08-13 | 1,429 | 89 | 6.64% | 1,340 | 1,430 | 1,321 | 172,700 |
| 2026-08-12 | 1,340 | 32 | 2.45% | 1,340 | 1,350 | 1,290 | 87,174 |
| 2026-08-11 | 1,308 | -22 | -1.65% | 1,330 | 1,347 | 1,292 | 108,706 |
| 2026-08-10 | 1,330 | 27 | 2.07% | 1,303 | 1,361 | 1,303 | 88,503 |
| 2026-08-07 | 1,303 | 15 | 1.16% | 1,276 | 1,330 | 1,259 | 78,376 |
| 2026-08-06 | 1,288 | -16 | -1.23% | 1,302 | 1,318 | 1,232 | 153,623 |
| 2026-08-05 | 1,304 | 134 | 11.45% | 1,180 | 1,500 | 1,180 | 949,327 |
| 2026-08-04 | 1,170 | -7 | -0.59% | 1,166 | 1,192 | 1,140 | 66,291 |
| 2026-08-03 | 1,177 | 2 | 0.17% | 1,170 | 1,192 | 1,140 | 46,050 |
| 2026-07-31 | 1,175 | 28 | 2.44% | 1,145 | 1,180 | 1,142 | 63,770 |
| 2026-07-30 | 1,147 | 36 | 3.24% | 1,099 | 1,158 | 1,055 | 43,251 |
| 2026-07-29 | 1,111 | -89 | -7.42% | 1,200 | 1,232 | 1,010 | 154,959 |
| 2026-07-28 | 1,200 | -118 | -8.95% | 1,311 | 1,312 | 1,200 | 48,971 |
| 2026-07-27 | 1,318 | -3 | -0.23% | 1,310 | 1,330 | 1,287 | 61,862 |
| 2026-07-24 | 1,321 | 1 | 0.08% | 1,327 | 1,360 | 1,295 | 71,832 |