뉴키즈온 462310
3,875+7.19%KOSDAQ · 직전 거래일 종가
뉴키즈온(462310)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,875원으로 +7.19% 변동했으며, 거래량은 36,242주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,615 | 3,935 | 3,550 | 3,875 | 36,242 |
| 20260806 | 3,565 | 3,625 | 3,335 | 3,615 | 17,141 |
| 20260805 | 3,600 | 3,690 | 3,280 | 3,625 | 11,542 |
| 20260804 | 3,680 | 3,730 | 3,545 | 3,600 | 4,805 |
| 20260803 | 3,450 | 3,705 | 3,450 | 3,685 | 13,878 |
| 20260731 | 3,505 | 3,630 | 3,500 | 3,595 | 17,879 |
| 20260730 | 3,405 | 3,600 | 3,405 | 3,535 | 19,056 |
| 20260729 | 3,490 | 3,610 | 3,375 | 3,440 | 14,280 |
| 20260728 | 3,565 | 3,670 | 3,480 | 3,585 | 8,931 |
| 20260727 | 3,640 | 3,730 | 3,515 | 3,595 | 18,764 |
| 20260724 | 3,655 | 3,710 | 3,540 | 3,660 | 9,095 |
| 20260723 | 3,595 | 3,670 | 3,325 | 3,655 | 18,443 |
| 20260722 | 3,495 | 3,590 | 3,350 | 3,500 | 12,238 |
| 20260721 | 3,100 | 3,845 | 3,100 | 3,530 | 76,386 |
| 20260720 | 3,465 | 3,520 | 3,120 | 3,155 | 30,570 |
| 20260716 | 3,460 | 3,560 | 3,460 | 3,465 | 11,156 |
| 20260715 | 3,315 | 3,460 | 3,315 | 3,460 | 10,257 |
| 20260714 | 3,120 | 3,370 | 3,120 | 3,315 | 24,998 |
| 20260713 | 3,640 | 3,640 | 3,100 | 3,305 | 15,095 |
| 20260710 | 3,130 | 3,515 | 3,130 | 3,400 | 13,252 |
| 20260709 | 3,220 | 3,480 | 3,215 | 3,360 | 15,372 |
| 20260708 | 3,500 | 3,525 | 3,100 | 3,165 | 41,083 |
| 20260707 | 3,385 | 3,555 | 3,200 | 3,555 | 16,425 |
| 20260706 | 3,400 | 3,445 | 3,275 | 3,395 | 22,920 |
| 20260703 | 3,395 | 3,400 | 3,005 | 3,400 | 24,623 |
| 20260702 | 3,200 | 3,480 | 3,155 | 3,395 | 20,726 |
| 20260701 | 3,205 | 3,670 | 3,160 | 3,205 | 11,594 |
| 20260630 | 3,285 | 3,515 | 3,145 | 3,435 | 19,983 |
| 20260629 | 2,905 | 3,380 | 2,905 | 3,310 | 20,213 |
| 20260626 | 3,195 | 3,335 | 3,125 | 3,125 | 41,832 |
뉴키즈온 관련 뉴스
- [뉴키즈온] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-05-28
- [뉴키즈온] 주요사항보고서(자기주식취득신탁계약해지결정)dart · 2026-05-27
- [뉴키즈온] 분기보고서 (2026.03)dart · 2026-05-15
- [뉴키즈온] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-03-24
- [뉴키즈온] 사업보고서 (2025.12)dart · 2026-03-19
- [뉴키즈온] 의결권대리행사권유참고서류dart · 2026-03-12
- [뉴키즈온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-10
- [뉴키즈온] 분기보고서 (2025.09)dart · 2025-11-14
- [뉴키즈온] 주식등의대량보유상황보고서(약식)dart · 2025-09-10
- [뉴키즈온] 반기보고서 (2025.06)dart · 2025-08-14
- [뉴키즈온] 주식등의대량보유상황보고서(약식)dart · 2025-08-06
- [뉴키즈온] 주식등의대량보유상황보고서(약식)dart · 2025-07-16
- [뉴키즈온] 주식등의대량보유상황보고서(약식)dart · 2025-07-16
- [뉴키즈온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-16
- [뉴키즈온] 주식등의대량보유상황보고서(약식)dart · 2025-07-16
- [뉴키즈온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-16
- [뉴키즈온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-16
- [뉴키즈온] 주식등의대량보유상황보고서(일반)dart · 2025-07-16
- [뉴키즈온] 증권발행실적보고서(합병등)dart · 2025-06-25
- [뉴키즈온] 투자설명서dart · 2025-04-17