나이스정보통신
036800KOSDAQ8,040원+60 (+0.75%)전일 종가 2026-09-18
52주 위치
4,1908,32093%신고가 대비 -3.37%
- 시가총액
- 732억
- PER
- 2.28
- PBR
- 0.17
- EPS(TTM)
- 3,522원
- BPS
- 45,977원
- 배당수익률
- 13.68%
- 자사주비율
- 4.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +30.7% | +42.3% | +51.1% | +58.6% | +74.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,010 | 8,200 | 7,920 | 8,040 | 60 | +0.75% | 138,667 | 11.15억 |
| 2026-09-17 | 7,910 | 8,050 | 7,800 | 7,980 | 150 | +1.92% | 64,280 | 5.13억 |
| 2026-09-16 | 7,900 | 8,130 | 7,680 | 7,830 | -120 | -1.51% | 62,254 | 4.87억 |
| 2026-09-15 | 8,160 | 8,170 | 7,870 | 7,950 | -200 | -2.45% | 97,117 | 7.72억 |
| 2026-09-14 | 7,820 | 8,320 | 7,680 | 8,150 | 370 | +4.76% | 288,954 | 23.55억 |
| 2026-09-11 | 7,800 | 7,860 | 7,710 | 7,780 | -100 | -1.27% | 86,679 | 6.74억 |
| 2026-09-10 | 7,920 | 7,950 | 7,660 | 7,880 | 0 | 0.00% | 197,401 | 15.56억 |
| 2026-09-09 | 7,390 | 7,890 | 7,380 | 7,880 | 490 | +6.63% | 160,455 | 12.64억 |
| 2026-09-08 | 7,270 | 7,450 | 7,270 | 7,390 | 120 | +1.65% | 63,831 | 4.72억 |
| 2026-09-07 | 7,300 | 7,410 | 7,100 | 7,270 | 0 | 0.00% | 106,458 | 7.74억 |
| 2026-09-04 | 7,200 | 7,410 | 7,030 | 7,270 | 70 | +0.97% | 138,008 | 10.03억 |
| 2026-09-03 | 7,710 | 7,750 | 7,090 | 7,200 | -500 | -6.49% | 146,716 | 10.56억 |
| 2026-09-02 | 7,780 | 7,990 | 7,600 | 7,700 | -260 | -3.27% | 406,998 | 31.34억 |
| 2026-09-01 | 7,510 | 8,060 | 7,470 | 7,960 | 460 | +6.13% | 356,116 | 28.35억 |
| 2026-08-31 | 7,160 | 7,510 | 7,160 | 7,500 | 300 | +4.17% | 173,673 | 13.03억 |
| 2026-08-28 | 7,080 | 7,300 | 6,870 | 7,200 | -10 | -0.14% | 149,988 | 10.8억 |
| 2026-08-27 | 7,420 | 7,480 | 7,130 | 7,210 | -240 | -3.22% | 206,889 | 14.92억 |
| 2026-08-26 | 7,600 | 7,650 | 7,320 | 7,450 | -100 | -1.32% | 234,325 | 17.46억 |
| 2026-08-25 | 7,350 | 7,550 | 7,040 | 7,550 | 200 | +2.72% | 175,308 | 13.24억 |
| 2026-08-24 | 6,840 | 7,380 | 6,740 | 7,350 | 490 | +7.14% | 331,520 | 24.37억 |
| 2026-08-21 | 6,700 | 6,990 | 6,590 | 6,860 | 160 | +2.39% | 218,798 | 15.01억 |
| 2026-08-20 | 6,660 | 6,820 | 6,350 | 6,700 | 0 | 0.00% | 318,679 | 21.35억 |
| 2026-08-19 | 6,070 | 6,980 | 6,070 | 6,700 | 550 | +8.94% | 614,084 | 41.14억 |
| 2026-08-18 | 6,160 | 6,700 | 5,880 | 6,150 | 520 | +9.24% | 598,861 | 36.83억 |
| 2026-07-28 | 5,850 | 5,880 | 5,550 | 5,630 | -290 | -4.90% | 104,850 | 5.9억 |
| 2026-07-27 | 5,900 | 6,000 | 5,880 | 5,920 | -20 | -0.34% | 27,410 | 1.62억 |
| 2026-07-24 | 5,810 | 5,980 | 5,810 | 5,940 | -20 | -0.34% | 32,795 | 1.95억 |
| 2026-07-23 | 5,760 | 6,010 | 5,720 | 5,960 | 150 | +2.58% | 101,410 | 6.04억 |
| 2026-07-22 | 5,800 | 5,990 | 5,790 | 5,810 | 10 | +0.17% | 63,755 | 3.7억 |
| 2026-07-21 | 5,630 | 5,810 | 5,560 | 5,800 | 120 | +2.11% | 95,635 | 5.55억 |
| 2026-07-20 | 5,900 | 5,900 | 5,640 | 5,680 | -300 | -5.02% | 209,730 | 11.91억 |
| 2026-07-16 | 6,000 | 6,030 | 5,820 | 5,980 | 50 | +0.84% | 114,180 | 6.83억 |
| 2026-07-15 | 6,020 | 6,030 | 5,900 | 5,930 | -10 | -0.17% | 73,730 | 4.37억 |
| 2026-07-14 | 5,900 | 6,100 | 5,840 | 5,940 | -10 | -0.17% | 110,410 | 6.56억 |
| 2026-07-13 | 6,120 | 6,120 | 5,920 | 5,950 | -70 | -1.16% | 85,460 | 5.08억 |
| 2026-07-10 | 5,990 | 6,160 | 5,980 | 6,020 | 0 | 0.00% | 81,880 | 4.93억 |
| 2026-07-09 | 6,040 | 6,220 | 5,830 | 6,020 | -160 | -2.59% | 159,550 | 9.6억 |
| 2026-07-08 | 6,100 | 6,280 | 5,970 | 6,180 | 80 | +1.31% | 238,475 | 14.74억 |
| 2026-07-07 | 6,240 | 6,300 | 5,820 | 6,100 | -210 | -3.33% | 116,795 | 7.12억 |
| 2026-07-06 | 6,060 | 6,400 | 5,970 | 6,310 | 270 | +4.47% | 245,885 | 15.52억 |
| 2026-07-03 | 5,800 | 6,060 | 5,770 | 6,040 | 110 | +1.85% | 161,590 | 9.76억 |
| 2026-07-02 | 5,930 | 6,060 | 5,710 | 5,930 | 20 | +0.34% | 146,950 | 8.71억 |
| 2026-07-01 | 5,830 | 5,990 | 5,760 | 5,910 | 120 | +2.07% | 100,865 | 5.96억 |
| 2026-06-30 | 5,770 | 5,900 | 5,700 | 5,790 | 40 | +0.70% | 49,655 | 2.88억 |
| 2026-06-29 | 5,560 | 5,780 | 5,500 | 5,750 | 150 | +2.68% | 87,830 | 5.05억 |
| 2026-06-26 | 5,550 | 5,630 | 5,330 | 5,600 | 10 | +0.18% | 186,890 | 10.47억 |
| 2026-06-25 | 5,580 | 5,750 | 5,510 | 5,590 | 30 | +0.54% | 70,040 | 3.92억 |
| 2026-06-24 | 5,420 | 5,580 | 5,420 | 5,560 | 50 | +0.91% | 70,745 | 3.93억 |
| 2026-06-23 | 5,550 | 5,720 | 5,500 | 5,510 | -130 | -2.30% | 93,435 | 5.15억 |
| 2026-06-22 | 5,510 | 5,760 | 5,510 | 5,640 | 50 | +0.89% | 56,605 | 3.19억 |
| 2026-06-19 | 5,600 | 5,630 | 5,430 | 5,590 | -60 | -1.06% | 104,655 | 5.85억 |
| 2026-06-18 | 5,800 | 5,870 | 5,650 | 5,650 | -140 | -2.42% | 50,975 | 2.88억 |
| 2026-06-17 | 5,820 | 5,900 | 5,780 | 5,790 | -30 | -0.52% | 44,060 | 2.55억 |
| 2026-06-16 | 5,810 | 5,870 | 5,720 | 5,820 | 0 | 0.00% | 44,315 | 2.58억 |
| 2026-06-15 | 5,940 | 5,940 | 5,760 | 5,820 | 10 | +0.17% | 60,370 | 3.51억 |
| 2026-06-12 | 5,850 | 5,890 | 5,730 | 5,810 | 70 | +1.22% | 87,555 | 5.09억 |
| 2026-06-11 | 5,510 | 5,930 | 5,500 | 5,740 | 100 | +1.77% | 133,155 | 7.64억 |
| 2026-06-10 | 5,600 | 5,730 | 5,410 | 5,640 | -100 | -1.74% | 75,525 | 4.26억 |
| 2026-06-09 | 5,400 | 5,740 | 5,400 | 5,740 | 380 | +7.09% | 138,525 | 7.95억 |
| 2026-06-08 | 5,300 | 5,550 | 5,170 | 5,360 | -200 | -3.60% | 105,985 | 5.68억 |
| 2026-06-05 | 5,650 | 5,760 | 5,260 | 5,560 | -260 | -4.47% | 181,815 | 10.11억 |
| 2026-06-04 | 6,000 | 6,040 | 5,550 | 5,820 | 530 | +10.02% | 409,770 | 23.85억 |
| 2026-06-02 | 5,120 | 5,390 | 5,060 | 5,290 | 20 | +0.38% | 175,685 | 9.29억 |
| 2026-06-01 | 5,300 | 5,320 | 5,120 | 5,270 | -120 | -2.23% | 291,730 | 15.37억 |
| 2026-05-29 | 5,520 | 5,630 | 5,300 | 5,390 | -180 | -3.23% | 111,530 | 6.01억 |
| 2026-05-28 | 5,460 | 5,590 | 5,350 | 5,570 | 50 | +0.91% | 181,685 | 10.12억 |
| 2026-05-27 | 5,700 | 5,790 | 5,490 | 5,520 | -200 | -3.50% | 176,030 | 9.72억 |
| 2026-05-26 | 5,840 | 5,900 | 5,680 | 5,720 | -120 | -2.05% | 148,270 | 8.48억 |
| 2026-05-22 | 5,750 | 5,860 | 5,700 | 5,840 | 200 | +3.55% | 109,180 | 6.38억 |
| 2026-05-21 | 5,740 | 5,740 | 5,320 | 5,640 | 50 | +0.89% | 88,480 | 4.99억 |
| 2026-05-20 | 5,740 | 5,740 | 5,220 | 5,590 | -170 | -2.95% | 226,855 | 12.68억 |
| 2026-05-19 | 5,940 | 5,940 | 5,630 | 5,760 | -40 | -0.69% | 166,580 | 9.6억 |
| 2026-05-18 | 5,830 | 5,900 | 5,520 | 5,800 | -70 | -1.19% | 266,075 | 15.43억 |
| 2026-05-15 | 5,970 | 6,080 | 5,700 | 5,870 | 180 | +3.16% | 386,170 | 22.67억 |
| 2026-05-14 | 5,550 | 5,700 | 5,470 | 5,690 | 160 | +2.89% | 107,120 | 6.1억 |
| 2026-05-13 | 5,530 | 5,610 | 5,490 | 5,530 | 0 | 0.00% | 131,740 | 7.29억 |
| 2026-05-12 | 5,740 | 5,810 | 5,430 | 5,530 | -190 | -3.32% | 269,445 | 14.9억 |
| 2026-05-11 | 5,820 | 5,830 | 5,670 | 5,720 | -60 | -1.04% | 154,725 | 8.85억 |
| 2026-05-08 | 5,860 | 5,860 | 5,730 | 5,780 | -100 | -1.70% | 174,980 | 10.11억 |
| 2026-05-07 | 6,000 | 6,000 | 5,800 | 5,880 | -60 | -1.01% | 222,640 | 13.09억 |
| 2026-05-06 | 5,840 | 5,970 | 5,770 | 5,940 | 100 | +1.71% | 432,340 | 25.68억 |
| 2026-05-04 | 5,710 | 5,860 | 5,680 | 5,840 | 230 | +4.10% | 321,190 | 18.76억 |
| 2026-04-30 | 5,780 | 5,780 | 5,610 | 5,610 | -190 | -3.28% | 180,630 | 10.13억 |
| 2026-04-29 | 5,700 | 5,840 | 5,680 | 5,800 | 160 | +2.84% | 347,770 | 20.17억 |
| 2026-04-28 | 5,630 | 5,750 | 5,630 | 5,640 | -110 | -1.91% | 456,005 | 25.72억 |
| 2026-04-27 | 5,750 | 5,870 | 5,710 | 5,750 | 20 | +0.35% | 323,380 | 18.59억 |
| 2026-04-24 | 5,620 | 5,800 | 5,620 | 5,730 | -80 | -1.38% | 254,505 | 14.58억 |
| 2026-04-23 | 6,000 | 6,040 | 5,640 | 5,810 | -250 | -4.13% | 829,505 | 48.19억 |
| 2026-04-22 | 6,280 | 6,340 | 6,000 | 6,060 | -460 | -7.06% | 656,605 | 39.79억 |
| 2026-04-21 | 7,210 | 7,270 | 6,260 | 6,520 | -430 | -6.19% | 2,650,265 | 173억 |
| 2026-04-20 | 5,880 | 7,140 | 5,550 | 6,950 | 1,330 | +23.67% | 4,214,165 | 293억 |
| 2026-04-17 | 6,100 | 6,100 | 5,510 | 5,620 | 160 | +2.93% | 1,307,835 | 73.5억 |
| 2026-04-16 | 5,890 | 5,990 | 5,310 | 5,460 | 380 | +7.48% | 762,795 | 41.65억 |
| 2026-04-15 | 5,150 | 5,190 | 5,060 | 5,080 | 20 | +0.40% | 117,960 | 5.99억 |
| 2026-04-14 | 5,060 | 5,160 | 5,040 | 5,060 | 90 | +1.81% | 52,665 | 2.66억 |
| 2026-04-13 | 5,010 | 5,040 | 4,900 | 4,970 | 10 | +0.20% | 30,680 | 1.52억 |
| 2026-04-10 | 4,920 | 5,020 | 4,900 | 4,960 | 0 | 0.00% | 57,590 | 2.86억 |
| 2026-04-09 | 4,980 | 4,980 | 4,880 | 4,960 | 30 | +0.61% | 20,565 | 1.02억 |
| 2026-04-08 | 4,920 | 5,030 | 4,900 | 4,930 | 70 | +1.44% | 31,840 | 1.57억 |
| 2026-04-07 | 4,830 | 4,910 | 4,780 | 4,860 | 70 | +1.46% | 21,275 | 1.03억 |
| 2026-04-06 | 4,840 | 4,880 | 4,710 | 4,790 | -20 | -0.42% | 105,540 | 5.06억 |
| 2026-04-03 | 4,920 | 4,960 | 4,810 | 4,810 | -40 | -0.82% | 39,715 | 1.91억 |
| 2026-04-02 | 4,960 | 5,040 | 4,800 | 4,850 | -130 | -2.61% | 62,600 | 3.04억 |
| 2026-04-01 | 4,970 | 5,040 | 4,920 | 4,980 | 90 | +1.84% | 39,960 | 1.99억 |
| 2026-03-31 | 4,920 | 4,960 | 4,830 | 4,890 | -30 | -0.61% | 76,580 | 3.74억 |
| 2026-03-30 | 5,080 | 5,080 | 4,850 | 4,920 | -290 | -5.57% | 100,605 | 4.95억 |
| 2026-03-27 | 5,110 | 5,230 | 5,010 | 5,210 | 60 | +1.17% | 51,680 | 2.69억 |
| 2026-03-26 | 5,210 | 5,260 | 5,120 | 5,150 | -40 | -0.77% | 39,245 | 2.02억 |
| 2026-03-25 | 5,210 | 5,230 | 5,170 | 5,190 | -10 | -0.19% | 16,150 | 8,382만 |
| 2026-03-24 | 5,230 | 5,250 | 5,100 | 5,200 | 90 | +1.76% | 40,620 | 2.11억 |
| 2026-03-23 | 5,350 | 5,350 | 5,100 | 5,110 | -250 | -4.66% | 73,045 | 3.73억 |
| 2026-03-20 | 5,460 | 5,500 | 5,330 | 5,360 | 30 | +0.56% | 81,250 | 4.36억 |
| 2026-03-19 | 5,370 | 5,500 | 5,280 | 5,330 | 10 | +0.19% | 80,495 | 4.29억 |
| 2026-03-18 | 5,350 | 5,420 | 5,310 | 5,320 | 70 | +1.33% | 25,560 | 1.36억 |
| 2026-03-17 | 5,230 | 5,390 | 5,190 | 5,250 | 50 | +0.96% | 61,530 | 3.23억 |
| 2026-03-16 | 5,260 | 5,310 | 5,180 | 5,200 | -80 | -1.52% | 29,320 | 1.52억 |
| 2026-03-13 | 5,180 | 5,370 | 5,100 | 5,280 | 90 | +1.73% | 65,925 | 3.48억 |
| 2026-03-12 | 5,110 | 5,190 | 5,000 | 5,190 | 90 | +1.76% | 40,030 | 2.08억 |
| 2026-03-11 | 4,960 | 5,140 | 4,950 | 5,100 | 220 | +4.51% | 37,645 | 1.92억 |
| 2026-03-10 | 4,860 | 4,930 | 4,820 | 4,880 | — | — | 90,225 | 4.4억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)