네오리진 [094860] KOSDAQ
중견기업부
1,325 원
전일대비:
▼
9
(-0.67%)
시가
1,334
고가
1,354
저가
1,284
거래량
105,605
거래대금
138 백만
시가총액
704 억
52주 최고
1,859
52주 최저
907
📈 주가 차트 (최근 20일)
네오리진
094860
120봉
💬 네오리진 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,325 | -9 | -0.67% | 1,334 | 1,354 | 1,284 | 105,605 |
| 2026-08-24 | 1,334 | 61 | 4.79% | 1,285 | 1,352 | 1,270 | 177,935 |
| 2026-08-21 | 1,273 | 28 | 2.25% | 1,234 | 1,280 | 1,220 | 64,513 |
| 2026-08-20 | 1,245 | 19 | 1.55% | 1,215 | 1,247 | 1,191 | 117,184 |
| 2026-08-19 | 1,226 | -20 | -1.61% | 1,238 | 1,238 | 1,175 | 22,160 |
| 2026-08-18 | 1,246 | -27 | -2.12% | 1,267 | 1,270 | 1,152 | 119,234 |
| 2026-08-14 | 1,273 | -11 | -0.86% | 1,284 | 1,284 | 1,218 | 48,827 |
| 2026-08-13 | 1,284 | -4 | -0.31% | 1,298 | 1,298 | 1,246 | 32,718 |
| 2026-08-12 | 1,288 | -23 | -1.75% | 1,324 | 1,324 | 1,286 | 52,513 |
| 2026-08-11 | 1,311 | -35 | -2.60% | 1,346 | 1,346 | 1,304 | 60,146 |
| 2026-08-10 | 1,346 | -6 | -0.44% | 1,352 | 1,370 | 1,329 | 64,648 |
| 2026-08-07 | 1,352 | 3 | 0.22% | 1,362 | 1,375 | 1,317 | 34,694 |
| 2026-08-06 | 1,349 | -1 | -0.07% | 1,345 | 1,365 | 1,307 | 90,923 |
| 2026-08-05 | 1,350 | 80 | 6.30% | 1,278 | 1,355 | 1,273 | 66,842 |
| 2026-08-04 | 1,270 | 17 | 1.36% | 1,249 | 1,288 | 1,229 | 84,361 |
| 2026-08-03 | 1,253 | 31 | 2.54% | 1,205 | 1,300 | 1,205 | 227,724 |
| 2026-07-31 | 1,222 | 4 | 0.33% | 1,330 | 1,330 | 1,191 | 303,505 |
| 2026-07-30 | 1,218 | 14 | 1.16% | 1,216 | 1,260 | 1,200 | 89,579 |
| 2026-07-29 | 1,204 | 4 | 0.33% | 1,210 | 1,248 | 1,132 | 217,712 |
| 2026-07-28 | 1,200 | -90 | -6.98% | 1,213 | 1,300 | 1,200 | 113,237 |