네패스

033640KOSDAQ

26,700원-50 (-0.19%)전일 종가 2026-09-18

52주 위치

11,40041,15051%신고가 대비 -35.12%

시가총액: 6,157억
PER: 50.38
PBR: 4.82
EPS(TTM): 530원
BPS: 5,536원
결산월: 12월

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 종가26,700원

시가총액6,157억

52주 최고41,150원

52주 최저11,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+43.5%	-26.4%	+47.3%	+71.2%	+84.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,900	27,000	25,600	26,700	-50	-0.19%	294,866	78.73억
2026-09-17	24,500	27,250	24,350	26,750	2,150	+8.74%	585,859	157억
2026-09-16	24,400	25,150	23,450	24,600	700	+2.93%	317,672	78.15억
2026-09-15	22,050	24,100	21,850	23,900	1,700	+7.66%	223,460	53.41억
2026-09-14	22,000	22,750	21,550	22,200	-200	-0.89%	69,127	15.35억
2026-09-11	22,700	23,250	22,300	22,400	-900	-3.86%	86,243	19.32억
2026-09-10	22,950	23,750	22,550	23,300	400	+1.75%	129,536	30.18억
2026-09-09	22,300	24,100	22,300	22,900	800	+3.62%	149,501	34.24억
2026-09-08	22,600	23,350	21,900	22,100	-450	-2.00%	124,902	27.6억
2026-09-07	22,200	22,900	21,950	22,550	1,000	+4.64%	109,127	24.61억
2026-09-04	21,650	22,350	21,200	21,550	0	0.00%	187,610	40.43억
2026-09-03	22,700	22,800	20,950	21,550	-900	-4.01%	208,712	44.98억
2026-09-02	21,700	23,150	21,650	22,450	-200	-0.88%	82,117	18.44억
2026-09-01	22,500	22,950	21,800	22,650	-50	-0.22%	79,913	18.1억
2026-08-31	22,550	22,850	21,800	22,700	-700	-2.99%	104,098	23.63억
2026-08-28	23,950	24,250	23,100	23,400	-700	-2.90%	111,859	26.18억
2026-08-27	22,800	24,300	22,050	24,100	1,650	+7.35%	311,858	75.16억
2026-08-26	21,050	22,500	20,300	22,450	1,400	+6.65%	255,005	57.25억
2026-08-25	18,980	21,200	18,190	21,050	1,880	+9.81%	192,837	40.59억
2026-08-24	18,420	19,990	18,230	19,170	950	+5.21%	186,360	35.73억
2026-08-21	19,030	19,030	18,200	18,220	-890	-4.66%	126,444	23.04억
2026-08-20	18,690	20,200	18,660	19,110	1,450	+8.21%	233,885	44.7억
2026-08-19	17,780	18,520	17,410	17,660	-950	-5.10%	124,485	21.98억
2026-08-18	19,400	19,950	18,350	18,610	440	+2.42%	282,220	52.52억
2026-08-14	18,700	18,730	17,610	18,170	-40	-0.22%	152,234	27.66억
2026-08-13	18,800	18,990	18,010	18,210	-90	-0.49%	118,761	21.63억
2026-08-12	18,150	18,990	17,280	18,300	800	+4.57%	175,223	32.07억
2026-08-11	16,900	17,890	16,600	17,500	430	+2.52%	107,404	18.8억
2026-08-10	15,930	17,140	15,930	17,070	1,360	+8.66%	113,665	19.4억
2026-08-07	16,540	16,800	15,510	15,710	-390	-2.42%	86,308	13.56억
2026-08-06	16,320	16,580	15,750	16,100	-600	-3.59%	85,217	13.72억
2026-08-05	16,900	16,900	16,190	16,700	1,010	+6.44%	111,834	18.68억
2026-08-04	15,250	15,800	14,690	15,690	700	+4.67%	146,804	23.03억
2026-08-03	15,160	15,600	14,500	14,990	-170	-1.12%	122,200	18.32억
2026-07-31	13,700	15,300	13,320	15,160	3,180	+26.54%	227,928	34.55억
2026-07-30	11,400	13,150	11,400	11,980	-550	-4.39%	201,930	24.19억
2026-07-29	14,850	15,290	11,400	12,530	-2,280	-15.40%	469,418	58.82억
2026-07-28	16,760	16,990	14,520	14,810	-3,160	-17.58%	345,417	51.16억
2026-07-27	17,940	18,490	17,130	17,970	440	+2.51%	105,775	19.01억
2026-07-24	18,800	18,890	17,360	17,530	-1,360	-7.20%	142,555	24.99억
2026-07-23	18,520	19,240	18,240	18,890	540	+2.94%	125,915	23.79억
2026-07-22	19,510	19,900	18,350	18,350	-330	-1.77%	106,998	19.63억
2026-07-21	18,280	18,940	18,010	18,680	300	+1.63%	114,977	21.48억
2026-07-20	18,600	19,960	18,170	18,380	-1,350	-6.84%	136,644	25.12억
2026-07-16	20,300	20,800	19,240	19,730	-1,670	-7.80%	165,526	32.66억
2026-07-15	21,800	21,950	21,000	21,400	1,410	+7.05%	182,211	38.99억
2026-07-14	20,450	20,950	18,500	19,990	-810	-3.89%	205,046	40.99억
2026-07-13	21,800	24,600	20,750	20,800	-1,250	-5.67%	206,695	42.99억
2026-07-10	21,500	22,700	20,450	22,050	1,400	+6.78%	169,364	37.34억
2026-07-09	18,750	20,800	18,750	20,650	1,920	+10.25%	265,145	54.75억
2026-07-08	19,620	20,450	18,420	18,730	-1,920	-9.30%	204,075	38.22억
2026-07-07	21,100	22,650	20,050	20,650	-650	-3.05%	164,491	33.97억
2026-07-06	22,700	22,750	20,500	21,300	-850	-3.84%	162,476	34.61억
2026-07-03	21,550	22,600	20,250	22,150	100	+0.45%	256,022	56.71억
2026-07-02	24,100	24,250	21,950	22,050	-3,500	-13.70%	191,650	42.26억
2026-07-01	26,900	27,075	25,000	25,550	-150	-0.58%	273,385	69.85억
2026-06-30	25,950	26,050	24,600	25,700	-50	-0.19%	177,190	45.54억
2026-06-29	24,650	25,900	24,050	25,750	850	+3.41%	306,514	78.93억
2026-06-26	25,350	26,500	24,150	24,900	-700	-2.73%	334,316	83.24억
2026-06-25	29,300	29,900	25,400	25,600	-2,600	-9.22%	475,225	122억
2026-06-24	31,750	31,800	26,950	28,200	-1,100	-3.75%	312,142	88.02억
2026-06-23	34,050	34,150	29,300	29,300	-4,900	-14.33%	363,899	107억
2026-06-22	31,900	35,050	31,800	34,200	1,550	+4.75%	237,087	81.08억
2026-06-19	36,800	37,050	32,250	32,650	-3,650	-10.06%	451,150	147억
2026-06-18	37,250	37,500	35,100	36,300	-1,500	-3.97%	250,599	90.97억
2026-06-17	38,400	39,700	36,900	37,800	-1,150	-2.95%	349,853	132억
2026-06-16	36,700	41,150	35,900	38,950	3,050	+8.50%	976,906	381억
2026-06-15	33,500	38,550	31,600	35,900	3,250	+9.95%	863,881	310억
2026-06-12	33,400	34,800	32,000	32,650	1,100	+3.49%	552,824	180억
2026-06-11	30,050	32,600	29,500	31,550	650	+2.10%	249,570	78.74억
2026-06-10	31,700	34,650	29,950	30,900	-2,350	-7.07%	62	192만
2026-06-09	32,000	33,750	29,600	33,250	2,350	+7.61%	545,320	181억
2026-06-08	30,000	32,700	29,600	30,900	-3,700	-10.69%	314,826	97.28억
2026-06-05	35,750	36,550	33,500	34,600	-3,050	-8.10%	279,688	96.77억
2026-06-04	36,700	39,500	36,300	37,650	350	+0.94%	472,718	178억
2026-06-02	32,950	37,700	30,950	37,300	2,700	+7.80%	647,698	242억
2026-06-01	37,050	37,950	33,800	34,600	650	+1.91%	489,976	170억
2026-05-29	36,350	36,350	32,200	33,950	-1,350	-3.82%	333,900	113억
2026-05-28	37,600	38,800	34,000	35,300	-2,700	-7.11%	441,269	156억
2026-05-27	39,150	39,350	36,400	38,000	900	+2.43%	676,518	257억
2026-05-26	37,150	39,000	35,450	37,100	150	+0.41%	730,354	271억
2026-05-22	35,300	37,850	34,100	36,950	1,500	+4.23%	515,660	191억
2026-05-21	31,400	36,800	31,300	35,450	5,850	+19.76%	1,084,087	384억
2026-05-20	27,900	30,700	25,850	29,600	1,900	+6.86%	334,764	99.09억
2026-05-19	28,100	28,350	26,200	27,700	-1,500	-5.14%	256,739	71.12억
2026-05-18	29,000	30,000	26,300	29,200	-2,050	-6.56%	369,239	108억
2026-05-15	31,150	33,150	30,600	31,250	100	+0.32%	412,737	129억
2026-05-14	31,600	31,650	29,900	31,150	-450	-1.42%	260,469	81.14억
2026-05-13	29,500	33,450	27,025	31,600	2,000	+6.76%	621,704	196억
2026-05-12	31,600	32,700	27,050	29,600	-3,600	-10.84%	912,880	270억
2026-05-11	33,300	34,350	32,100	33,200	350	+1.07%	315,923	105억
2026-05-08	32,750	33,650	31,300	32,850	100	+0.31%	345,003	113억
2026-05-07	34,750	34,750	31,950	32,750	-2,050	-5.89%	525,274	172억
2026-05-06	37,100	37,200	34,000	34,800	1,850	+5.61%	493,881	172억
2026-05-04	32,550	33,350	31,500	32,950	950	+2.97%	379,942	125억
2026-04-30	32,450	32,900	31,250	32,000	150	+0.47%	288,212	92.23억
2026-04-29	31,400	32,500	31,050	31,850	-50	-0.16%	244,425	77.85억
2026-04-28	32,900	33,400	31,900	31,900	-550	-1.69%	297,605	94.94억
2026-04-27	34,550	34,550	31,600	32,450	-2,200	-6.35%	1,211,062	393억
2026-04-24	27,800	35,700	27,750	34,650	7,000	+25.32%	1,888,050	654억
2026-04-23	28,000	28,150	26,950	27,650	200	+0.73%	324,116	89.62억
2026-04-22	26,200	27,550	25,550	27,450	1,400	+5.37%	332,403	91.24억
2026-04-21	27,200	27,650	25,800	26,050	-500	-1.88%	280,252	73.01억
2026-04-20	26,500	26,950	26,250	26,550	-100	-0.38%	159,369	42.31억
2026-04-17	26,150	27,400	25,500	26,650	500	+1.91%	311,491	83.01억
2026-04-16	25,050	26,600	24,150	26,150	650	+2.55%	625,970	164억
2026-04-15	26,600	26,750	24,750	25,500	-450	-1.73%	351,505	89.63억
2026-04-14	26,800	27,100	25,000	25,950	250	+0.97%	437,654	114억
2026-04-13	24,500	26,500	24,450	25,700	550	+2.19%	417,101	107억
2026-04-10	22,250	26,150	21,750	25,150	3,350	+15.37%	1,041,349	262억
2026-04-09	22,250	22,550	21,450	21,800	-1,000	-4.39%	264,868	57.74억
2026-04-08	22,850	23,500	22,100	22,800	850	+3.87%	699,201	159억
2026-04-07	20,800	22,450	20,700	21,950	2,750	+14.32%	1,173,752	258억
2026-04-06	19,180	20,900	18,900	19,200	190	+1.00%	315,402	60.56억
2026-04-03	19,250	19,710	18,700	19,010	410	+2.20%	297,775	56.61억
2026-04-02	20,000	20,200	18,310	18,600	-1,400	-7.00%	292,065	54.32억
2026-04-01	17,830	20,150	17,700	20,000	3,300	+19.76%	531,103	106억
2026-03-31	17,410	17,930	16,650	16,700	-1,110	-6.23%	119,549	19.96억
2026-03-30	17,270	18,150	16,500	17,810	-500	-2.73%	256,070	45.61억
2026-03-27	18,350	18,840	17,910	18,310	—	—	174,230	31.9억

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