NI스틸
008260KOSPI· 1차 금속 제조업3,275원-120 (-3.53%)시간외
52주 위치
2,8004,65026%신고가 대비 -29.57%
- 시가총액
- 937억
- PER
- 5.00
- PBR
- 0.34
- EPS(TTM)
- 655원
- BPS
- 9,672원
- 배당수익률
- 3.05%
- 자사주비율
- 1.44%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.9% | +9.7% | -10.3% | -6.4% | -13.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,395 | 3,395 | 3,275 | 3,275 | -120 | -3.53% | 67,100 | 2.2억 |
| 2026-09-18 | 3,290 | 3,480 | 3,260 | 3,395 | 125 | +3.82% | 139,274 | 4.73억 |
| 2026-09-17 | 3,270 | 3,310 | 3,240 | 3,270 | -10 | -0.30% | 88,133 | 2.88억 |
| 2026-09-16 | 3,360 | 3,360 | 3,270 | 3,280 | -45 | -1.35% | 47,853 | 1.57억 |
| 2026-09-15 | 3,305 | 3,365 | 3,305 | 3,325 | 10 | +0.30% | 34,510 | 1.15억 |
| 2026-09-14 | 3,340 | 3,355 | 3,285 | 3,315 | -55 | -1.63% | 169,345 | 5.61억 |
| 2026-09-11 | 3,415 | 3,430 | 3,355 | 3,370 | -80 | -2.32% | 43,186 | 1.46억 |
| 2026-09-10 | 3,505 | 3,525 | 3,400 | 3,450 | -10 | -0.29% | 47,631 | 1.64억 |
| 2026-09-09 | 3,460 | 3,520 | 3,420 | 3,460 | 45 | +1.32% | 94,500 | 3.27억 |
| 2026-09-08 | 3,405 | 3,470 | 3,395 | 3,415 | 10 | +0.29% | 74,519 | 2.54억 |
| 2026-09-07 | 3,420 | 3,475 | 3,390 | 3,405 | -15 | -0.44% | 64,745 | 2.2억 |
| 2026-09-04 | 3,520 | 3,520 | 3,405 | 3,420 | -95 | -2.70% | 68,752 | 2.35억 |
| 2026-09-03 | 3,490 | 3,660 | 3,365 | 3,515 | 95 | +2.78% | 293,409 | 10.31억 |
| 2026-09-02 | 3,560 | 3,560 | 3,410 | 3,420 | -160 | -4.47% | 111,179 | 3.8억 |
| 2026-09-01 | 3,465 | 3,625 | 3,420 | 3,580 | 125 | +3.62% | 188,592 | 6.75억 |
| 2026-08-31 | 3,545 | 3,545 | 3,445 | 3,455 | -130 | -3.63% | 53,197 | 1.84억 |
| 2026-08-28 | 3,385 | 3,632 | 3,385 | 3,585 | 175 | +5.13% | 161,955 | 5.81억 |
| 2026-08-27 | 3,425 | 3,425 | 3,365 | 3,410 | -10 | -0.29% | 29,858 | 1.02억 |
| 2026-08-26 | 3,450 | 3,475 | 3,385 | 3,420 | -20 | -0.58% | 67,536 | 2.31억 |
| 2026-08-25 | 3,485 | 3,485 | 3,305 | 3,440 | -20 | -0.58% | 224,696 | 7.73억 |
| 2026-08-24 | 3,575 | 3,575 | 3,435 | 3,460 | -135 | -3.76% | 96,898 | 3.35억 |
| 2026-08-21 | 3,445 | 3,770 | 3,380 | 3,595 | 135 | +3.90% | 637,429 | 22.92억 |
| 2026-08-20 | 3,190 | 3,550 | 3,190 | 3,460 | 305 | +9.67% | 599,029 | 20.73억 |
| 2026-08-19 | 3,240 | 3,240 | 3,145 | 3,155 | -85 | -2.62% | 99,960 | 3.15억 |
| 2026-08-18 | 3,225 | 3,245 | 3,170 | 3,240 | 10 | +0.31% | 97,087 | 3.15억 |
| 2026-08-14 | 3,195 | 3,230 | 3,145 | 3,230 | 75 | +2.38% | 81,023 | 2.62억 |
| 2026-08-13 | 3,205 | 3,220 | 3,140 | 3,155 | -50 | -1.56% | 89,660 | 2.83억 |
| 2026-08-12 | 3,290 | 3,300 | 3,180 | 3,205 | -85 | -2.58% | 309,846 | 9.93억 |
| 2026-08-11 | 3,255 | 3,330 | 3,245 | 3,290 | 10 | +0.30% | 145,124 | 4.77억 |
| 2026-08-10 | 3,240 | 3,320 | 3,205 | 3,280 | 30 | +0.92% | 57,545 | 1.89억 |
| 2026-08-07 | 3,325 | 3,345 | 3,245 | 3,250 | -75 | -2.26% | 79,423 | 2.58억 |
| 2026-08-06 | 3,200 | 3,360 | 3,200 | 3,325 | 115 | +3.58% | 102,563 | 3.41억 |
| 2026-08-05 | 3,195 | 3,250 | 3,195 | 3,210 | 15 | +0.47% | 72,577 | 2.33억 |
| 2026-08-04 | 3,155 | 3,210 | 3,145 | 3,195 | 20 | +0.63% | 39,086 | 1.25억 |
| 2026-08-03 | 3,215 | 3,215 | 3,115 | 3,175 | 70 | +2.25% | 55,160 | 1.75억 |
| 2026-07-31 | 3,125 | 3,185 | 3,085 | 3,105 | -5 | -0.16% | 78,716 | 2.44억 |
| 2026-07-30 | 2,860 | 3,190 | 2,860 | 3,110 | 65 | +2.13% | 129,610 | 4.03억 |
| 2026-07-29 | 3,120 | 3,180 | 2,990 | 3,045 | -60 | -1.93% | 132,772 | 4.04억 |
| 2026-07-28 | 3,170 | 3,285 | 3,060 | 3,105 | -65 | -2.05% | 66,023 | 2.05억 |
| 2026-07-27 | 3,145 | 3,345 | 3,135 | 3,170 | 55 | +1.77% | 144,313 | 4.57억 |
| 2026-07-24 | 3,095 | 3,185 | 3,030 | 3,115 | 30 | +0.97% | 70,533 | 2.2억 |
| 2026-07-23 | 2,965 | 3,090 | 2,965 | 3,085 | 120 | +4.05% | 22,224 | 6,856만 |
| 2026-07-22 | 3,065 | 3,075 | 2,965 | 2,965 | -80 | -2.63% | 16,472 | 4,884만 |
| 2026-07-21 | 2,995 | 3,060 | 2,935 | 3,045 | 65 | +2.18% | 28,953 | 8,816만 |
| 2026-07-20 | 3,065 | 3,080 | 2,955 | 2,980 | -60 | -1.97% | 47,786 | 1.42억 |
| 2026-07-16 | 3,065 | 3,075 | 3,015 | 3,040 | -10 | -0.33% | 39,114 | 1.19억 |
| 2026-07-15 | 2,990 | 3,060 | 2,990 | 3,050 | 60 | +2.01% | 18,778 | 5,727만 |
| 2026-07-14 | 3,090 | 3,090 | 2,970 | 2,990 | -55 | -1.81% | 202,145 | 6.04억 |
| 2026-07-13 | 3,120 | 3,205 | 3,040 | 3,045 | -75 | -2.40% | 68,898 | 2.1억 |
| 2026-07-10 | 3,015 | 3,185 | 3,015 | 3,120 | 95 | +3.14% | 65,087 | 2.03억 |
| 2026-07-09 | 3,070 | 3,100 | 2,965 | 3,025 | -65 | -2.10% | 94,845 | 2.87억 |
| 2026-07-08 | 3,120 | 3,160 | 3,035 | 3,090 | -30 | -0.96% | 75,450 | 2.33억 |
| 2026-07-07 | 3,165 | 3,250 | 3,085 | 3,120 | -40 | -1.27% | 103,661 | 3.23억 |
| 2026-07-06 | 3,120 | 3,210 | 3,120 | 3,160 | 50 | +1.61% | 72,331 | 2.29억 |
| 2026-07-03 | 3,175 | 3,175 | 3,050 | 3,110 | -55 | -1.74% | 42,326 | 1.32억 |
| 2026-07-02 | 3,100 | 3,200 | 3,000 | 3,165 | 60 | +1.93% | 133,931 | 4.24억 |
| 2026-07-01 | 3,035 | 3,115 | 2,970 | 3,105 | 115 | +3.85% | 132,336 | 4.11억 |
| 2026-06-30 | 3,040 | 3,040 | 2,955 | 2,990 | -50 | -1.64% | 64,611 | 1.93억 |
| 2026-06-29 | 2,810 | 3,040 | 2,810 | 3,040 | 190 | +6.67% | 82,582 | 2.51억 |
| 2026-06-26 | 2,885 | 2,885 | 2,800 | 2,850 | -20 | -0.70% | 73,036 | 2.08억 |
| 2026-06-25 | 2,950 | 2,950 | 2,845 | 2,870 | -10 | -0.35% | 55,626 | 1.6억 |
| 2026-06-24 | 2,850 | 3,005 | 2,820 | 2,880 | 80 | +2.86% | 75,975 | 2.19억 |
| 2026-06-23 | 2,865 | 3,015 | 2,800 | 2,800 | -100 | -3.45% | 132,288 | 3.7억 |
| 2026-06-22 | 2,985 | 2,990 | 2,865 | 2,900 | -85 | -2.85% | 176,128 | 5.11억 |
| 2026-06-19 | 3,055 | 3,075 | 2,930 | 2,985 | -95 | -3.08% | 121,283 | 3.62억 |
| 2026-06-18 | 3,145 | 3,145 | 3,070 | 3,080 | -65 | -2.07% | 81,975 | 2.52억 |
| 2026-06-17 | 3,165 | 3,395 | 3,130 | 3,145 | 25 | +0.80% | 482,135 | 15.16억 |
| 2026-06-16 | 3,155 | 3,155 | 3,120 | 3,120 | -15 | -0.48% | 25,611 | 7,991만 |
| 2026-06-15 | 3,090 | 3,165 | 3,090 | 3,135 | 45 | +1.46% | 42,458 | 1.33억 |
| 2026-06-12 | 2,960 | 3,165 | 2,960 | 3,090 | 130 | +4.39% | 112,084 | 3.46억 |
| 2026-06-11 | 2,960 | 2,995 | 2,890 | 2,960 | -25 | -0.84% | 58,982 | 1.75억 |
| 2026-06-10 | 2,965 | 3,040 | 2,930 | 2,985 | 20 | +0.67% | 46,761 | 1.4억 |
| 2026-06-09 | 2,840 | 2,970 | 2,815 | 2,965 | 115 | +4.04% | 50,754 | 1.5억 |
| 2026-06-08 | 2,985 | 2,990 | 2,840 | 2,850 | -185 | -6.10% | 137,632 | 3.92억 |
| 2026-06-05 | 3,050 | 3,070 | 2,990 | 3,035 | -40 | -1.30% | 59,095 | 1.79억 |
| 2026-06-04 | 3,025 | 3,120 | 3,025 | 3,075 | -5 | -0.16% | 69,641 | 2.14억 |
| 2026-06-02 | 3,080 | 3,180 | 3,000 | 3,080 | 10 | +0.33% | 185,853 | 5.72억 |
| 2026-06-01 | 3,100 | 3,190 | 3,050 | 3,070 | -55 | -1.76% | 171,108 | 5.25억 |
| 2026-05-29 | 3,270 | 3,300 | 3,110 | 3,125 | -140 | -4.29% | 155,357 | 4.85억 |
| 2026-05-28 | 3,285 | 3,310 | 3,175 | 3,265 | -20 | -0.61% | 63,622 | 2.08억 |
| 2026-05-27 | 3,355 | 3,370 | 3,275 | 3,285 | -85 | -2.52% | 133,958 | 4.4억 |
| 2026-05-26 | 3,475 | 3,480 | 3,365 | 3,370 | -50 | -1.46% | 139,209 | 4.69억 |
| 2026-05-22 | 3,370 | 3,485 | 3,370 | 3,420 | 60 | +1.79% | 109,448 | 3.74억 |
| 2026-05-21 | 3,460 | 3,505 | 3,355 | 3,360 | -70 | -2.04% | 182,170 | 6.12억 |
| 2026-05-20 | 3,665 | 3,665 | 3,410 | 3,430 | -160 | -4.46% | 185,864 | 6.38억 |
| 2026-05-19 | 3,690 | 3,690 | 3,560 | 3,590 | -35 | -0.97% | 134,875 | 4.84억 |
| 2026-05-18 | 3,650 | 3,680 | 3,540 | 3,625 | -55 | -1.49% | 185,508 | 6.72억 |
| 2026-05-15 | 3,760 | 3,810 | 3,620 | 3,680 | -55 | -1.47% | 238,742 | 8.79억 |
| 2026-05-14 | 3,700 | 3,775 | 3,615 | 3,735 | 95 | +2.61% | 142,780 | 5.33억 |
| 2026-05-13 | 3,745 | 3,745 | 3,625 | 3,640 | -40 | -1.09% | 149,513 | 5.44억 |
| 2026-05-12 | 3,830 | 3,830 | 3,650 | 3,680 | -120 | -3.16% | 317,437 | 11.68억 |
| 2026-05-11 | 3,935 | 3,935 | 3,750 | 3,800 | -110 | -2.81% | 309,923 | 11.78억 |
| 2026-05-08 | 4,035 | 4,035 | 3,910 | 3,910 | -105 | -2.62% | 123,645 | 4.83억 |
| 2026-05-07 | 4,050 | 4,150 | 3,940 | 4,015 | -35 | -0.86% | 250,417 | 10.05억 |
| 2026-05-06 | 4,145 | 4,170 | 4,010 | 4,050 | -50 | -1.22% | 306,251 | 12.4억 |
| 2026-05-04 | 3,950 | 4,120 | 3,945 | 4,100 | 160 | +4.06% | 403,490 | 16.54억 |
| 2026-04-30 | 4,005 | 4,020 | 3,910 | 3,940 | -60 | -1.50% | 391,101 | 15.41억 |
| 2026-04-29 | 4,215 | 4,230 | 3,990 | 4,000 | -95 | -2.32% | 903,654 | 36.15억 |
| 2026-04-28 | 3,830 | 4,650 | 3,825 | 4,095 | 235 | +6.09% | 5,334,568 | 218억 |
| 2026-04-27 | 3,825 | 3,870 | 3,810 | 3,860 | 55 | +1.45% | 101,087 | 3.9억 |
| 2026-04-24 | 3,750 | 3,825 | 3,750 | 3,805 | 55 | +1.47% | 85,214 | 3.24억 |
| 2026-04-23 | 3,775 | 3,785 | 3,695 | 3,750 | -10 | -0.27% | 150,649 | 5.65억 |
| 2026-04-22 | 3,785 | 3,850 | 3,750 | 3,760 | -50 | -1.31% | 97,171 | 3.65억 |
| 2026-04-21 | 3,815 | 3,860 | 3,780 | 3,810 | 30 | +0.79% | 185,096 | 7.05억 |
| 2026-04-20 | 3,835 | 3,855 | 3,770 | 3,780 | -25 | -0.66% | 103,739 | 3.92억 |
| 2026-04-17 | 3,795 | 3,835 | 3,750 | 3,805 | 5 | +0.13% | 106,580 | 4.06억 |
| 2026-04-16 | 3,810 | 3,850 | 3,785 | 3,800 | -10 | -0.26% | 160,776 | 6.11억 |
| 2026-04-15 | 3,790 | 3,850 | 3,745 | 3,810 | 30 | +0.79% | 195,517 | 7.45억 |
| 2026-04-14 | 3,790 | 4,090 | 3,760 | 3,780 | -10 | -0.26% | 1,004,780 | 37.98억 |
| 2026-04-13 | 3,815 | 3,820 | 3,750 | 3,790 | -30 | -0.79% | 73,836 | 2.8억 |
| 2026-04-10 | 3,845 | 3,970 | 3,730 | 3,820 | 5 | +0.13% | 318,689 | 12.17억 |
| 2026-04-09 | 3,560 | 3,930 | 3,550 | 3,815 | 235 | +6.56% | 1,368,508 | 52.21억 |
| 2026-04-08 | 3,530 | 3,590 | 3,520 | 3,580 | 70 | +1.99% | 75,331 | 2.7억 |
| 2026-04-07 | 3,550 | 3,550 | 3,470 | 3,510 | 0 | 0.00% | 40,437 | 1.42억 |
| 2026-04-06 | 3,550 | 3,575 | 3,500 | 3,510 | -60 | -1.68% | 57,446 | 2.02억 |
| 2026-04-03 | 3,555 | 3,640 | 3,535 | 3,570 | 100 | +2.88% | 82,659 | 2.95억 |
| 2026-04-02 | 3,530 | 3,630 | 3,455 | 3,470 | -70 | -1.98% | 180,799 | 6.27억 |
| 2026-04-01 | 3,500 | 3,540 | 3,470 | 3,540 | 105 | +3.06% | 52,141 | 1.85억 |
| 2026-03-31 | 3,520 | 3,525 | 3,430 | 3,435 | -85 | -2.41% | 73,672 | 2.53억 |
| 2026-03-30 | 3,585 | 3,585 | 3,510 | 3,520 | — | — | 89,176 | 3.14억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)