네이처셀

007390KOSDAQ· 의료용 물질 및 의약품 제조업

25,000원+450 (+1.83%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

16,55036,95041%신고가 대비 -32.34%

시가총액: 1.6조1조 6,109억
PBR: 25.59
EPS(TTM): -42원
BPS: 977원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가25,000원

시가총액1조 6,109억

52주 최고36,950원

52주 최저16,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.3%	-13.9%	+38.9%	+14.7%	+18.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	24,450	25,100	24,200	25,000	450	+1.83%	134,357	33.59억
2026-09-18	24,750	24,900	24,550	24,550	-50	-0.20%	125,250	30.75억
2026-09-17	24,950	25,250	24,600	24,600	-300	-1.20%	86,749	21.34억
2026-09-16	24,700	24,950	24,500	24,900	50	+0.20%	111,119	27.67억
2026-09-15	25,100	25,350	24,250	24,850	-500	-1.97%	226,136	56.19억
2026-09-14	25,050	25,500	24,950	25,350	250	+1.00%	178,199	45.17억
2026-09-11	24,900	25,300	24,850	25,100	-400	-1.57%	132,529	33.26억
2026-09-10	24,600	25,500	24,500	25,500	700	+2.82%	275,355	70.22억
2026-09-09	24,300	25,100	24,300	24,800	200	+0.81%	207,512	51.46억
2026-09-08	24,300	25,450	24,300	24,600	-100	-0.40%	195,576	48.11억
2026-09-07	24,050	24,850	23,900	24,700	750	+3.13%	133,810	33.05억
2026-09-04	24,550	24,800	23,950	23,950	50	+0.21%	165,655	39.67억
2026-09-03	24,000	24,250	23,250	23,900	250	+1.06%	212,652	50.82억
2026-09-02	25,150	25,250	23,600	23,650	-2,150	-8.33%	323,893	76.6억
2026-09-01	25,400	26,350	25,150	25,800	-200	-0.77%	253,398	65.38억
2026-08-31	24,850	26,250	24,450	26,000	750	+2.97%	322,329	83.81억
2026-08-28	26,500	27,750	24,700	25,250	-900	-3.44%	441,438	111억
2026-08-27	23,950	28,000	23,650	26,150	1,700	+6.95%	621,692	163억
2026-08-26	24,650	24,900	22,550	24,450	-400	-1.61%	492,648	120억
2026-08-25	23,300	24,950	22,800	24,850	1,250	+5.30%	336,625	83.65억
2026-08-24	23,550	24,200	23,000	23,600	-150	-0.63%	222,515	52.51억
2026-08-21	22,950	24,050	22,650	23,750	350	+1.50%	349,400	82.98억
2026-08-20	23,350	24,600	23,200	23,400	850	+3.77%	343,747	80.44억
2026-08-19	22,000	23,100	21,650	22,550	-50	-0.22%	238,081	53.69억
2026-08-18	23,900	24,150	22,400	22,600	-800	-3.42%	315,421	71.29억
2026-08-14	23,450	24,100	22,950	23,400	-200	-0.85%	250,209	58.55억
2026-08-13	23,050	23,850	22,900	23,600	550	+2.39%	255,978	60.41억
2026-08-12	23,050	23,350	22,400	23,050	-350	-1.50%	256,200	59.05억
2026-08-11	22,850	23,950	22,650	23,400	500	+2.18%	365,201	85.46억
2026-08-10	22,300	23,700	22,300	22,900	650	+2.92%	402,821	92.25억
2026-08-07	21,850	22,350	21,350	22,250	400	+1.83%	304,835	67.83억
2026-08-06	22,050	22,450	21,150	21,850	-300	-1.35%	321,224	70.19억
2026-08-05	22,300	22,650	21,500	22,150	200	+0.91%	535,546	119억
2026-08-04	21,000	22,300	21,000	21,950	800	+3.78%	436,410	95.79억
2026-08-03	21,450	22,900	20,550	21,150	-850	-3.86%	614,229	130억
2026-07-31	22,800	23,450	21,850	22,000	-800	-3.51%	482,444	106억
2026-07-30	22,700	24,100	22,050	22,800	100	+0.44%	454,759	104억
2026-07-29	23,200	23,600	20,600	22,700	-550	-2.37%	585,111	133억
2026-07-28	23,400	23,600	22,600	23,250	-900	-3.73%	286,897	66.7억
2026-07-27	24,400	24,850	23,450	24,150	50	+0.21%	342,280	82.66억
2026-07-24	23,450	24,600	23,200	24,100	50	+0.21%	328,078	79.07억
2026-07-23	23,200	24,200	22,950	24,050	1,400	+6.18%	323,930	77.91억
2026-07-22	24,850	25,000	22,600	22,650	-2,100	-8.48%	449,151	102억
2026-07-21	22,650	25,400	22,100	24,750	2,050	+9.03%	559,463	138억
2026-07-20	23,800	23,800	22,200	22,700	-2,300	-9.20%	323,803	73.5억
2026-07-16	25,450	26,300	24,650	25,000	-1,100	-4.21%	330,362	82.59억
2026-07-15	24,750	26,650	24,750	26,100	1,100	+4.40%	519,191	136억
2026-07-14	22,950	27,000	22,500	25,000	1,600	+6.84%	760,944	190억
2026-07-13	25,000	25,650	22,900	23,400	-1,800	-7.14%	570,647	134억
2026-07-10	26,850	27,250	23,900	25,200	-3,050	-10.80%	1,421,682	358억
2026-07-09	22,150	28,250	21,700	28,250	6,500	+29.89%	609,286	172억
2026-07-08	22,650	22,900	21,450	21,750	-1,300	-5.64%	237,107	51.57억
2026-07-07	22,400	23,600	21,750	23,050	650	+2.90%	278,949	64.3억
2026-07-06	23,550	24,000	22,000	22,400	-1,400	-5.88%	279,466	62.6억
2026-07-03	21,750	23,900	20,450	23,800	1,950	+8.92%	471,260	112억
2026-07-02	22,650	22,700	21,400	21,850	-1,300	-5.62%	399,005	87.18억
2026-07-01	23,250	24,250	22,550	23,150	-100	-0.43%	299,789	69.4억
2026-06-30	24,250	24,250	22,850	23,250	-1,500	-6.06%	353,372	82.16억
2026-06-29	24,500	25,600	23,500	24,750	950	+3.99%	360,039	89.11억
2026-06-26	24,350	24,950	23,450	23,800	-750	-3.05%	490,623	117억
2026-06-25	25,600	26,600	24,500	24,550	-1,350	-5.21%	387,802	95.21억
2026-06-24	25,400	26,500	24,600	25,900	800	+3.19%	373,908	96.84억
2026-06-23	27,200	27,500	24,500	25,100	-2,400	-8.73%	640,238	161억
2026-06-22	28,800	29,000	26,500	27,500	-1,550	-5.34%	470,622	129억
2026-06-19	30,400	30,650	28,700	29,050	-1,600	-5.22%	530,481	154억
2026-06-18	31,550	32,500	30,550	30,650	-1,550	-4.81%	309,344	94.81억
2026-06-17	30,500	32,600	29,150	32,200	1,650	+5.40%	642,129	207억
2026-06-16	30,300	32,250	30,200	30,550	0	0.00%	523,583	160억
2026-06-15	31,900	32,100	29,950	30,550	-1,450	-4.53%	584,662	179억
2026-06-12	32,450	34,600	31,400	32,000	-200	-0.62%	996,960	319억
2026-06-11	30,100	32,500	29,650	32,200	1,400	+4.55%	1,133,229	365억
2026-06-10	29,650	32,600	28,700	30,800	1,100	+3.70%	941	2,898만
2026-06-09	30,100	31,800	28,200	29,700	250	+0.85%	850,456	253억
2026-06-08	31,500	33,700	29,050	29,450	-4,500	-13.25%	1,050,972	310억
2026-06-05	35,750	36,350	32,450	33,950	-600	-1.74%	1,481,265	503억
2026-06-04	32,650	34,600	30,900	34,550	3,800	+12.36%	2,004,213	692억
2026-06-02	27,350	33,500	25,100	30,750	3,450	+12.64%	3,229,311	993억
2026-06-01	29,500	29,500	26,975	27,300	-3,100	-10.20%	1,896,232	518억
2026-05-29	32,700	32,700	29,750	30,400	-1,900	-5.88%	1,320,521	401억
2026-05-28	31,900	33,100	29,000	32,300	300	+0.94%	2,434,107	786억
2026-05-27	33,600	36,950	30,550	32,000	2,750	+9.40%	4,369,041	1,398억
2026-05-26	29,250	29,250	29,250	29,250	6,750	+30.00%	79,588	23.28억
2026-05-22	22,500	22,500	22,500	22,500	5,190	+29.98%	109,151	24.56억
2026-05-21	18,350	18,800	16,710	17,310	-730	-4.05%	579,154	100억
2026-05-20	18,830	18,840	17,720	18,040	-970	-5.10%	295,670	53.34억
2026-05-19	18,260	19,400	17,950	19,010	1,510	+8.63%	520,260	98.9억
2026-05-18	17,760	17,800	16,550	17,500	-500	-2.78%	283,694	49.65억
2026-05-15	18,290	18,430	17,410	18,000	-260	-1.42%	322,880	58.12억
2026-05-14	18,330	18,640	17,840	18,260	120	+0.66%	251,635	45.95억
2026-05-13	19,200	19,500	17,960	18,140	-1,050	-5.47%	430,104	78.02억
2026-05-12	18,850	19,960	18,500	19,190	470	+2.51%	603,233	116억
2026-05-11	18,960	19,500	18,680	18,720	-350	-1.84%	368,363	68.96억
2026-05-08	19,480	19,490	19,010	19,070	30	+0.16%	218,529	41.67억
2026-05-07	19,630	19,750	19,040	19,040	-840	-4.23%	323,117	61.52억
2026-05-06	20,450	20,450	19,620	19,880	-520	-2.55%	421,787	83.85억
2026-05-04	19,470	20,500	19,300	20,400	1,250	+6.53%	526,535	107억
2026-04-30	19,630	19,800	19,110	19,150	-670	-3.38%	337,532	64.64억
2026-04-29	20,200	20,200	19,590	19,820	-380	-1.88%	376,000	74.52억
2026-04-28	20,100	20,300	19,930	20,200	100	+0.50%	267,144	53.96억
2026-04-27	20,000	20,550	20,000	20,100	0	0.00%	287,396	57.77억
2026-04-24	20,300	20,500	19,960	20,100	-400	-1.95%	197,199	39.64억
2026-04-23	20,500	20,900	20,050	20,500	-150	-0.73%	205,256	42.08억
2026-04-22	19,600	20,750	19,480	20,650	0	0.00%	309,994	64.01억
2026-04-21	20,950	21,400	20,600	20,650	100	+0.49%	224,358	46.33억
2026-04-20	20,850	21,250	20,550	20,550	-50	-0.24%	209,931	43.14억
2026-04-17	20,550	20,850	20,400	20,600	0	0.00%	156,547	32.25억
2026-04-16	21,550	21,550	20,500	20,600	-900	-4.19%	368,552	75.92억
2026-04-15	21,000	21,900	20,950	21,500	1,150	+5.65%	512,605	110억
2026-04-14	20,450	20,900	20,050	20,350	50	+0.25%	233,769	47.57억
2026-04-13	19,260	21,100	18,900	20,300	1,430	+7.58%	759,977	154억
2026-04-10	19,250	19,490	18,810	18,870	370	+2.00%	374,078	70.59억
2026-04-09	17,930	18,860	17,920	18,500	300	+1.65%	480,489	88.89억
2026-04-08	18,280	18,560	18,000	18,200	920	+5.32%	460,887	83.88억
2026-04-07	16,900	18,090	16,900	17,280	380	+2.25%	345,189	59.65억
2026-04-06	17,060	17,250	16,860	16,900	-150	-0.88%	203,655	34.42억
2026-04-03	17,480	17,620	17,030	17,050	-400	-2.29%	249,510	42.54억
2026-04-02	17,940	18,690	17,210	17,450	-400	-2.24%	445,432	77.73억
2026-04-01	17,990	17,990	17,570	17,850	540	+3.12%	251,100	44.82억
2026-03-31	17,650	18,270	17,100	17,310	-410	-2.31%	341,717	59.15억
2026-03-30	17,850	18,280	17,630	17,720	—	—	245,036	43.42억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)