NPC

004250KOSPI

2,840원-75 (-2.57%)전일 종가 2026-09-18

52주 위치

2,4154,43521%신고가 대비 -35.96%

PER: 6.88
EPS(TTM): 413원

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 종가2,840원

시가총액—

52주 최고4,435원

52주 최저2,415원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.4%	-7.8%	-25.6%	-24.9%	-32.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,925	2,930	2,825	2,840	-75	-2.57%	29,272	8,313만
2026-09-17	2,915	2,920	2,825	2,915	25	+0.87%	37,955	1.11억
2026-09-16	2,925	2,940	2,880	2,890	-35	-1.20%	32,597	9,421만
2026-09-15	2,975	2,975	2,910	2,925	-55	-1.85%	15,887	4,647만
2026-09-14	2,995	2,995	2,950	2,980	-15	-0.50%	8,984	2,677만
2026-09-11	3,000	3,000	2,965	2,995	-5	-0.17%	8,263	2,475만
2026-09-10	2,965	3,000	2,940	3,000	25	+0.84%	10,159	3,048만
2026-09-09	2,980	2,985	2,965	2,975	5	+0.17%	3,425	1,019만
2026-09-08	2,980	3,005	2,965	2,970	-10	-0.34%	16,417	4,876만
2026-09-07	3,035	3,035	2,980	2,980	-50	-1.65%	13,551	4,038만
2026-09-04	3,005	3,040	2,980	3,030	30	+1.00%	5,231	1,585만
2026-09-03	3,015	3,050	2,990	3,000	-10	-0.33%	18,190	5,457만
2026-09-02	3,005	3,050	2,965	3,010	-20	-0.66%	26,706	8,039만
2026-09-01	3,005	3,030	2,995	3,030	25	+0.83%	12,767	3,868만
2026-08-31	2,995	3,005	2,940	3,005	5	+0.17%	26,832	8,063만
2026-08-28	2,940	3,015	2,930	3,000	65	+2.21%	49,391	1.48억
2026-08-27	3,000	3,010	2,930	2,935	-65	-2.17%	28,335	8,316만
2026-08-26	2,985	3,010	2,930	3,000	20	+0.67%	29,287	8,786만
2026-08-25	2,930	2,980	2,895	2,980	70	+2.41%	34,092	1.02억
2026-08-24	2,910	2,950	2,910	2,910	0	0.00%	6,920	2,014만
2026-08-21	2,970	2,985	2,910	2,910	-80	-2.68%	24,289	7,068만
2026-08-20	2,980	3,010	2,955	2,990	-10	-0.33%	32,027	9,576만
2026-08-19	2,970	3,025	2,920	3,000	30	+1.01%	40,930	1.23억
2026-08-18	2,940	2,990	2,940	2,970	30	+1.02%	56,077	1.67억
2026-08-14	2,890	2,955	2,890	2,940	60	+2.08%	16,652	4,896만
2026-08-13	3,025	3,025	2,880	2,880	-145	-4.79%	96,833	2.79억
2026-08-12	3,000	3,030	2,945	3,025	25	+0.83%	70,528	2.13억
2026-08-11	2,940	3,000	2,940	3,000	55	+1.87%	54,603	1.64억
2026-08-10	2,900	2,950	2,875	2,945	45	+1.55%	37,188	1.1억
2026-08-07	2,865	2,910	2,830	2,900	35	+1.22%	25,611	7,427만
2026-08-06	2,810	2,865	2,760	2,865	60	+2.14%	85,110	2.44억
2026-08-05	2,815	2,825	2,775	2,805	45	+1.63%	20,463	5,740만
2026-08-04	2,740	2,770	2,705	2,760	70	+2.60%	53,675	1.48억
2026-08-03	2,790	2,800	2,675	2,690	-50	-1.82%	62,475	1.68억
2026-07-31	2,800	2,800	2,720	2,740	-5	-0.18%	17,348	4,753만
2026-07-30	2,415	2,780	2,415	2,745	65	+2.43%	59,485	1.63억
2026-07-29	2,865	2,895	2,650	2,680	-180	-6.29%	83,535	2.24억
2026-07-28	2,975	2,975	2,830	2,860	-110	-3.70%	36,893	1.06억
2026-07-27	2,945	3,085	2,915	2,970	45	+1.54%	74,737	2.22억
2026-07-24	2,935	2,985	2,900	2,925	-25	-0.85%	56,067	1.64억
2026-07-23	2,860	3,000	2,860	2,950	80	+2.79%	100,588	2.97억
2026-07-22	2,910	2,915	2,865	2,870	-35	-1.20%	20,404	5,856만
2026-07-21	2,875	2,920	2,810	2,905	35	+1.22%	55,458	1.61억
2026-07-20	3,000	3,015	2,870	2,870	-130	-4.33%	46,396	1.33억
2026-07-16	3,020	3,040	2,985	3,000	0	0.00%	23,809	7,143만
2026-07-15	3,035	3,040	3,000	3,000	-30	-0.99%	27,661	8,298만
2026-07-14	2,975	3,050	2,935	3,030	35	+1.17%	51,534	1.56억
2026-07-13	3,085	3,120	2,965	2,995	-90	-2.92%	26,547	7,951만
2026-07-10	3,050	3,120	3,005	3,085	25	+0.82%	95,946	2.96억
2026-07-09	3,080	3,115	3,030	3,060	-20	-0.65%	26,352	8,064만
2026-07-08	3,105	3,205	3,040	3,080	-50	-1.60%	56,906	1.75억
2026-07-07	3,085	3,170	3,070	3,130	0	0.00%	51,515	1.61억
2026-07-06	3,100	3,165	3,080	3,130	30	+0.97%	49,592	1.55억
2026-07-03	3,050	3,105	3,010	3,100	-10	-0.32%	77,075	2.39억
2026-07-02	3,165	3,200	3,005	3,110	-55	-1.74%	61,111	1.9억
2026-07-01	3,150	3,165	3,075	3,165	70	+2.26%	51,422	1.63억
2026-06-30	3,060	3,165	3,060	3,095	0	0.00%	39,238	1.21억
2026-06-29	2,970	3,125	2,970	3,095	100	+3.34%	39,641	1.23억
2026-06-26	3,000	3,025	2,920	2,995	-5	-0.17%	34,880	1.04억
2026-06-25	2,980	3,080	2,910	3,000	20	+0.67%	67,534	2.03억
2026-06-24	2,850	3,000	2,850	2,980	115	+4.01%	25,210	7,513만
2026-06-23	3,010	3,025	2,850	2,865	-150	-4.98%	104,026	2.98억
2026-06-22	3,060	3,075	2,975	3,015	-65	-2.11%	36,076	1.09억
2026-06-19	3,080	3,090	3,000	3,080	0	0.00%	30,413	9,367만
2026-06-18	3,135	3,175	3,080	3,080	-80	-2.53%	26,083	8,034만
2026-06-17	3,135	3,220	3,120	3,160	25	+0.80%	17,672	5,584만
2026-06-16	3,210	3,245	3,135	3,135	-60	-1.88%	28,265	8,861만
2026-06-15	3,250	3,270	3,185	3,195	25	+0.79%	68,519	2.19억
2026-06-12	3,125	3,250	3,110	3,170	50	+1.60%	48,144	1.53억
2026-06-11	3,140	3,175	3,075	3,120	-20	-0.64%	13,721	4,281만
2026-06-10	3,070	3,150	2,975	3,140	145	+4.84%	103	32만
2026-06-09	2,900	3,050	2,880	2,995	95	+3.28%	40,612	1.22억
2026-06-08	2,935	2,960	2,845	2,900	-135	-4.45%	56,342	1.63억
2026-06-05	3,100	3,100	2,970	3,035	10	+0.33%	38,475	1.17억
2026-06-04	3,005	3,110	2,980	3,025	20	+0.67%	41,255	1.25억
2026-06-02	3,020	3,030	2,965	3,005	-15	-0.50%	56,031	1.68억
2026-06-01	3,145	3,150	3,010	3,020	-125	-3.97%	73,159	2.21억
2026-05-29	3,185	3,190	3,055	3,145	-40	-1.26%	60,153	1.89억
2026-05-28	3,275	3,275	3,120	3,185	-35	-1.09%	51,065	1.63억
2026-05-27	3,345	3,395	3,200	3,220	-125	-3.74%	84,229	2.71억
2026-05-26	3,490	3,490	3,345	3,345	-80	-2.34%	72,045	2.41억
2026-05-22	3,390	3,470	3,390	3,425	35	+1.03%	25,263	8,653만
2026-05-21	3,385	3,495	3,385	3,390	25	+0.74%	26,646	9,033만
2026-05-20	3,455	3,455	3,355	3,365	-80	-2.32%	50,458	1.7억
2026-05-19	3,485	3,510	3,445	3,445	-65	-1.85%	39,888	1.37억
2026-05-18	3,470	3,520	3,400	3,510	30	+0.86%	52,904	1.86억
2026-05-15	3,520	3,545	3,455	3,480	-40	-1.14%	56,482	1.97억
2026-05-14	3,550	3,550	3,470	3,520	30	+0.86%	41,856	1.47억
2026-05-13	3,540	3,630	3,480	3,490	-45	-1.27%	82,041	2.86억
2026-05-12	3,625	3,640	3,500	3,535	-65	-1.81%	120,997	4.28억
2026-05-11	3,660	3,680	3,580	3,600	-80	-2.17%	122,870	4.42억
2026-05-08	3,700	3,735	3,635	3,680	-55	-1.47%	100,618	3.7억
2026-05-07	3,805	3,820	3,695	3,735	-70	-1.84%	141,356	5.28억
2026-05-06	3,930	3,935	3,785	3,805	-125	-3.18%	137,172	5.22억
2026-05-04	3,965	3,970	3,900	3,930	5	+0.13%	69,629	2.74억
2026-04-30	3,965	4,030	3,925	3,925	-40	-1.01%	43,802	1.72억
2026-04-29	3,920	4,010	3,900	3,965	45	+1.15%	64,433	2.55억
2026-04-28	3,915	4,000	3,910	3,920	-10	-0.25%	55,395	2.17억
2026-04-27	3,900	3,980	3,880	3,930	30	+0.77%	44,379	1.74억
2026-04-24	3,915	3,945	3,890	3,900	-15	-0.38%	61,256	2.39억
2026-04-23	3,980	4,020	3,885	3,915	-60	-1.51%	55,860	2.19억
2026-04-22	3,990	4,040	3,945	3,975	-15	-0.38%	60,224	2.39억
2026-04-21	4,000	4,085	3,965	3,990	-10	-0.25%	96,554	3.85억
2026-04-20	4,015	4,020	3,970	4,000	20	+0.50%	57,439	2.3억
2026-04-17	4,000	4,040	3,980	3,980	-40	-1.00%	37,641	1.5억
2026-04-16	3,970	4,030	3,970	4,020	50	+1.26%	70,424	2.83억
2026-04-15	4,010	4,070	3,950	3,970	-40	-1.00%	75,559	3억
2026-04-14	4,065	4,070	3,995	4,010	5	+0.12%	81,072	3.25억
2026-04-13	3,930	4,080	3,900	4,005	55	+1.39%	84,519	3.38억
2026-04-10	3,915	3,995	3,915	3,950	50	+1.28%	43,133	1.7억
2026-04-09	3,900	3,950	3,880	3,900	-25	-0.64%	34,414	1.34억
2026-04-08	3,905	3,940	3,880	3,925	65	+1.68%	69,451	2.73억
2026-04-07	3,945	3,975	3,840	3,860	-85	-2.15%	62,722	2.42억
2026-04-06	3,930	3,985	3,905	3,945	-15	-0.38%	45,418	1.79억
2026-04-03	3,920	3,965	3,860	3,960	110	+2.86%	41,150	1.63억
2026-04-02	4,005	4,005	3,850	3,850	-155	-3.87%	90,221	3.47억
2026-04-01	3,900	4,005	3,860	4,005	145	+3.76%	82,031	3.29억
2026-03-31	3,905	3,965	3,830	3,860	-45	-1.15%	92,312	3.56억
2026-03-30	4,015	4,015	3,905	3,905	-110	-2.74%	123,226	4.81억
2026-03-27	4,080	4,200	3,920	4,015	—	—	509,035	20.44억

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