나노엔텍
039860KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업4,180원+30 (+0.72%)전일 종가 2026-09-18
52주 위치
3,0159,39018%신고가 대비 -55.48%
- 시가총액
- 1,592억
- PER
- 25.64
- PBR
- 1.69
- EPS(TTM)
- 163원
- BPS
- 2,469원
- 자사주비율
- 0.66%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.2% | -0.9% | -31.0% | -30.3% | +18.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,190 | 4,260 | 4,165 | 4,180 | 30 | +0.72% | 198,100 | 8.28억 |
| 2026-09-17 | 4,155 | 4,210 | 4,100 | 4,150 | 20 | +0.48% | 172,980 | 7.18억 |
| 2026-09-16 | 4,100 | 4,150 | 4,070 | 4,130 | 20 | +0.49% | 119,649 | 4.94억 |
| 2026-09-15 | 4,080 | 4,180 | 4,065 | 4,110 | 30 | +0.74% | 101,118 | 4.16억 |
| 2026-09-14 | 4,150 | 4,150 | 4,005 | 4,080 | -35 | -0.85% | 93,119 | 3.8억 |
| 2026-09-11 | 4,105 | 4,200 | 4,075 | 4,115 | -50 | -1.20% | 125,320 | 5.16억 |
| 2026-09-10 | 4,125 | 4,200 | 4,065 | 4,165 | 40 | +0.97% | 120,062 | 5억 |
| 2026-09-09 | 4,125 | 4,200 | 4,085 | 4,125 | 10 | +0.24% | 146,296 | 6.03억 |
| 2026-09-08 | 4,140 | 4,280 | 4,115 | 4,115 | -20 | -0.48% | 212,124 | 8.73억 |
| 2026-09-07 | 4,180 | 4,240 | 4,125 | 4,135 | -30 | -0.72% | 250,455 | 10.36억 |
| 2026-09-04 | 4,240 | 4,350 | 4,135 | 4,165 | -70 | -1.65% | 209,881 | 8.74억 |
| 2026-09-03 | 4,130 | 4,540 | 4,130 | 4,235 | 95 | +2.29% | 1,310,394 | 55.5억 |
| 2026-09-02 | 4,170 | 4,240 | 4,045 | 4,140 | -30 | -0.72% | 316,214 | 13.09억 |
| 2026-09-01 | 3,925 | 4,550 | 3,860 | 4,170 | 245 | +6.24% | 1,864,303 | 77.74억 |
| 2026-08-31 | 3,900 | 3,945 | 3,780 | 3,925 | 25 | +0.64% | 116,357 | 4.57억 |
| 2026-08-28 | 3,800 | 3,915 | 3,775 | 3,900 | 100 | +2.63% | 105,145 | 4.1억 |
| 2026-08-27 | 3,820 | 3,850 | 3,770 | 3,800 | -20 | -0.52% | 107,953 | 4.1억 |
| 2026-08-26 | 3,835 | 3,865 | 3,775 | 3,820 | -15 | -0.39% | 79,069 | 3.02억 |
| 2026-08-25 | 3,780 | 3,840 | 3,630 | 3,835 | 25 | +0.66% | 151,057 | 5.79억 |
| 2026-08-24 | 3,640 | 4,045 | 3,640 | 3,810 | 170 | +4.67% | 433,660 | 16.52억 |
| 2026-08-21 | 3,785 | 3,785 | 3,615 | 3,640 | -170 | -4.46% | 110,693 | 4.03억 |
| 2026-08-20 | 3,745 | 4,100 | 3,730 | 3,810 | 135 | +3.67% | 664,210 | 25.31억 |
| 2026-08-19 | 3,765 | 3,845 | 3,670 | 3,675 | -190 | -4.92% | 143,853 | 5.29억 |
| 2026-08-18 | 4,030 | 4,080 | 3,820 | 3,865 | -165 | -4.09% | 185,248 | 7.16억 |
| 2026-08-14 | 4,005 | 4,145 | 3,960 | 4,030 | 30 | +0.75% | 163,289 | 6.58억 |
| 2026-08-13 | 4,120 | 4,120 | 3,960 | 4,000 | -35 | -0.87% | 166,951 | 6.68억 |
| 2026-08-12 | 4,060 | 4,125 | 3,985 | 4,035 | -25 | -0.62% | 186,601 | 7.53억 |
| 2026-08-11 | 4,045 | 4,100 | 3,970 | 4,060 | 15 | +0.37% | 168,539 | 6.84억 |
| 2026-08-10 | 3,900 | 4,045 | 3,850 | 4,045 | 225 | +5.89% | 219,123 | 8.86억 |
| 2026-08-07 | 3,860 | 3,880 | 3,740 | 3,820 | -20 | -0.52% | 217,556 | 8.31억 |
| 2026-08-06 | 3,730 | 3,850 | 3,665 | 3,840 | 110 | +2.95% | 289,241 | 11.11억 |
| 2026-08-05 | 3,720 | 3,790 | 3,690 | 3,730 | 75 | +2.05% | 284,167 | 10.6억 |
| 2026-08-04 | 3,530 | 3,690 | 3,530 | 3,655 | 125 | +3.54% | 179,028 | 6.54억 |
| 2026-08-03 | 3,480 | 3,710 | 3,420 | 3,530 | 50 | +1.44% | 178,714 | 6.31억 |
| 2026-07-31 | 3,380 | 3,490 | 3,350 | 3,480 | 200 | +6.10% | 307,464 | 10.7억 |
| 2026-07-30 | 3,200 | 3,485 | 3,200 | 3,280 | 5 | +0.15% | 271,845 | 8.92억 |
| 2026-07-29 | 3,580 | 3,745 | 3,195 | 3,275 | -240 | -6.83% | 551,851 | 18.07억 |
| 2026-07-28 | 3,820 | 3,890 | 3,450 | 3,515 | -415 | -10.56% | 498,286 | 17.51억 |
| 2026-07-27 | 3,875 | 4,235 | 3,775 | 3,930 | 155 | +4.11% | 1,700,666 | 66.84억 |
| 2026-07-24 | 3,965 | 4,575 | 3,720 | 3,775 | -210 | -5.27% | 3,318,148 | 125억 |
| 2026-07-23 | 4,800 | 5,200 | 3,850 | 3,985 | -555 | -12.22% | 4,125,011 | 164억 |
| 2026-07-22 | 3,500 | 4,540 | 3,500 | 4,540 | 1,045 | +29.90% | 1,137,294 | 51.63억 |
| 2026-07-21 | 3,500 | 3,600 | 3,385 | 3,495 | 90 | +2.64% | 158,704 | 5.55억 |
| 2026-07-20 | 3,555 | 3,595 | 3,380 | 3,405 | -150 | -4.22% | 152,275 | 5.18억 |
| 2026-07-16 | 3,720 | 3,720 | 3,510 | 3,555 | -165 | -4.44% | 110,258 | 3.92억 |
| 2026-07-15 | 3,535 | 3,730 | 3,535 | 3,720 | 200 | +5.68% | 107,816 | 4.01억 |
| 2026-07-14 | 3,465 | 3,580 | 3,390 | 3,520 | 40 | +1.15% | 163,996 | 5.77억 |
| 2026-07-13 | 3,725 | 4,000 | 3,470 | 3,480 | -240 | -6.45% | 165,536 | 5.76억 |
| 2026-07-10 | 3,590 | 3,775 | 3,580 | 3,720 | 130 | +3.62% | 121,561 | 4.52억 |
| 2026-07-09 | 3,530 | 3,680 | 3,500 | 3,590 | 10 | +0.28% | 132,813 | 4.77억 |
| 2026-07-08 | 3,735 | 3,780 | 3,495 | 3,580 | -100 | -2.72% | 177,852 | 6.37억 |
| 2026-07-07 | 3,790 | 3,920 | 3,670 | 3,680 | -160 | -4.17% | 134,551 | 4.95억 |
| 2026-07-06 | 3,965 | 4,130 | 3,760 | 3,840 | -105 | -2.66% | 139,500 | 5.36억 |
| 2026-07-03 | 3,710 | 3,960 | 3,615 | 3,945 | 235 | +6.33% | 141,659 | 5.59억 |
| 2026-07-02 | 3,925 | 3,925 | 3,650 | 3,710 | -215 | -5.48% | 166,315 | 6.17억 |
| 2026-07-01 | 3,900 | 4,060 | 3,845 | 3,925 | 25 | +0.64% | 162,879 | 6.39억 |
| 2026-06-30 | 4,040 | 4,125 | 3,865 | 3,900 | -145 | -3.58% | 177,075 | 6.91억 |
| 2026-06-29 | 3,530 | 4,385 | 3,530 | 4,045 | 515 | +14.59% | 1,091,958 | 44.17억 |
| 2026-06-26 | 3,590 | 3,590 | 3,380 | 3,530 | -60 | -1.67% | 282,985 | 9.99억 |
| 2026-06-25 | 3,690 | 3,800 | 3,560 | 3,590 | -100 | -2.71% | 202,681 | 7.28억 |
| 2026-06-24 | 3,700 | 3,850 | 3,530 | 3,690 | -20 | -0.54% | 176,053 | 6.5억 |
| 2026-06-23 | 3,990 | 4,000 | 3,595 | 3,710 | -280 | -7.02% | 234,054 | 8.68억 |
| 2026-06-22 | 4,035 | 4,230 | 3,965 | 3,990 | -40 | -0.99% | 193,497 | 7.72억 |
| 2026-06-19 | 4,220 | 4,260 | 3,970 | 4,030 | -190 | -4.50% | 266,954 | 10.76억 |
| 2026-06-18 | 4,355 | 4,390 | 4,210 | 4,220 | -135 | -3.10% | 181,778 | 7.67억 |
| 2026-06-17 | 4,390 | 4,460 | 4,240 | 4,355 | -35 | -0.80% | 183,686 | 8억 |
| 2026-06-16 | 4,470 | 4,515 | 4,345 | 4,390 | -80 | -1.79% | 130,129 | 5.71억 |
| 2026-06-15 | 4,580 | 4,705 | 4,470 | 4,470 | -70 | -1.54% | 248,040 | 11.09억 |
| 2026-06-12 | 4,490 | 4,605 | 4,420 | 4,540 | 140 | +3.18% | 212,458 | 9.65억 |
| 2026-06-11 | 4,200 | 4,415 | 4,130 | 4,400 | 190 | +4.51% | 268,540 | 11.82억 |
| 2026-06-10 | 4,370 | 4,430 | 4,110 | 4,210 | -170 | -3.88% | 56 | 24만 |
| 2026-06-09 | 4,000 | 4,495 | 4,000 | 4,380 | 290 | +7.09% | 553,721 | 24.25억 |
| 2026-06-08 | 4,220 | 5,280 | 4,040 | 4,090 | -380 | -8.50% | 2,886,407 | 118억 |
| 2026-06-05 | 4,690 | 4,690 | 4,470 | 4,470 | -195 | -4.18% | 216,581 | 9.68억 |
| 2026-06-04 | 4,580 | 4,800 | 4,510 | 4,665 | 65 | +1.41% | 248,393 | 11.59억 |
| 2026-06-02 | 4,740 | 4,795 | 4,580 | 4,600 | -190 | -3.97% | 487,019 | 22.4억 |
| 2026-06-01 | 5,010 | 5,040 | 4,740 | 4,790 | -220 | -4.39% | 399,793 | 19.15억 |
| 2026-05-29 | 5,130 | 5,200 | 4,945 | 5,010 | -90 | -1.76% | 322,620 | 16.16억 |
| 2026-05-28 | 5,300 | 5,350 | 5,000 | 5,100 | -200 | -3.77% | 374,197 | 19.08억 |
| 2026-05-27 | 5,490 | 5,510 | 5,130 | 5,300 | -180 | -3.28% | 449,276 | 23.81억 |
| 2026-05-26 | 5,570 | 5,700 | 5,450 | 5,480 | 0 | 0.00% | 373,448 | 20.46억 |
| 2026-05-22 | 5,300 | 5,520 | 5,280 | 5,480 | 260 | +4.98% | 294,534 | 16.14억 |
| 2026-05-21 | 5,150 | 5,350 | 5,150 | 5,220 | 110 | +2.15% | 281,518 | 14.7억 |
| 2026-05-20 | 5,260 | 5,350 | 5,050 | 5,110 | -150 | -2.85% | 371,108 | 18.96억 |
| 2026-05-19 | 5,430 | 5,510 | 5,160 | 5,260 | -170 | -3.13% | 334,529 | 17.6억 |
| 2026-05-18 | 5,420 | 5,560 | 5,160 | 5,430 | 0 | 0.00% | 439,339 | 23.86억 |
| 2026-05-15 | 5,620 | 5,750 | 5,340 | 5,430 | -160 | -2.86% | 473,837 | 25.73억 |
| 2026-05-14 | 5,650 | 5,780 | 5,550 | 5,590 | -10 | -0.18% | 404,182 | 22.59억 |
| 2026-05-13 | 5,780 | 5,990 | 5,560 | 5,600 | -180 | -3.11% | 551,792 | 30.9억 |
| 2026-05-12 | 5,860 | 6,010 | 5,580 | 5,780 | 20 | +0.35% | 887,951 | 51.32억 |
| 2026-05-11 | 5,980 | 6,060 | 5,740 | 5,760 | -170 | -2.87% | 830,521 | 47.84억 |
| 2026-05-08 | 6,270 | 6,280 | 5,890 | 5,930 | -340 | -5.42% | 783,693 | 46.47억 |
| 2026-05-07 | 6,190 | 6,340 | 5,980 | 6,270 | 70 | +1.13% | 1,152,828 | 72.28억 |
| 2026-05-06 | 6,500 | 6,540 | 5,950 | 6,200 | -290 | -4.47% | 1,400,955 | 86.86억 |
| 2026-05-04 | 6,900 | 7,080 | 6,300 | 6,490 | -360 | -5.26% | 2,370,249 | 154억 |
| 2026-04-30 | 7,600 | 7,600 | 6,750 | 6,850 | -500 | -6.80% | 6,893,788 | 472억 |
| 2026-04-29 | 5,620 | 7,350 | 5,560 | 7,350 | 1,690 | +29.86% | 5,458,065 | 401억 |
| 2026-04-28 | 5,780 | 5,790 | 5,640 | 5,660 | -110 | -1.91% | 516,886 | 29.26억 |
| 2026-04-27 | 6,210 | 6,210 | 5,640 | 5,770 | 160 | +2.85% | 1,062,815 | 61.32억 |
| 2026-04-24 | 5,420 | 5,720 | 5,360 | 5,610 | 250 | +4.66% | 859,405 | 48.21억 |
| 2026-04-23 | 5,350 | 5,430 | 5,220 | 5,360 | 80 | +1.52% | 596,310 | 31.96억 |
| 2026-04-22 | 5,240 | 5,300 | 5,150 | 5,280 | 60 | +1.15% | 340,205 | 17.96억 |
| 2026-04-21 | 5,260 | 5,370 | 5,160 | 5,220 | 0 | 0.00% | 327,826 | 17.11억 |
| 2026-04-20 | 5,260 | 5,350 | 5,200 | 5,220 | -40 | -0.76% | 441,507 | 23.05억 |
| 2026-04-17 | 5,370 | 5,400 | 5,150 | 5,260 | 50 | +0.96% | 495,402 | 26.06억 |
| 2026-04-16 | 5,150 | 5,280 | 5,140 | 5,210 | 70 | +1.36% | 332,421 | 17.32억 |
| 2026-04-15 | 5,070 | 5,170 | 5,020 | 5,140 | 110 | +2.19% | 290,041 | 14.91억 |
| 2026-04-14 | 5,000 | 5,090 | 4,955 | 5,030 | 100 | +2.03% | 225,484 | 11.34억 |
| 2026-04-13 | 4,980 | 4,990 | 4,810 | 4,930 | -50 | -1.00% | 187,824 | 9.26억 |
| 2026-04-10 | 4,980 | 4,980 | 4,805 | 4,980 | 100 | +2.05% | 283,532 | 14.12억 |
| 2026-04-09 | 5,070 | 5,100 | 4,810 | 4,880 | -180 | -3.56% | 341,395 | 16.66억 |
| 2026-04-08 | 5,010 | 5,130 | 4,990 | 5,060 | 190 | +3.90% | 235,736 | 11.93억 |
| 2026-04-07 | 4,980 | 5,080 | 4,820 | 4,870 | -70 | -1.42% | 271,423 | 13.22억 |
| 2026-04-06 | 5,000 | 5,060 | 4,890 | 4,940 | -100 | -1.98% | 238,577 | 11.79억 |
| 2026-04-03 | 5,120 | 5,190 | 5,000 | 5,040 | -10 | -0.20% | 215,690 | 10.87억 |
| 2026-04-02 | 5,480 | 5,550 | 4,935 | 5,050 | -420 | -7.68% | 548,112 | 27.68억 |
| 2026-04-01 | 5,390 | 5,590 | 5,320 | 5,470 | 290 | +5.60% | 325,587 | 17.81억 |
| 2026-03-31 | 5,360 | 5,470 | 5,120 | 5,180 | -180 | -3.36% | 384,622 | 19.92억 |
| 2026-03-30 | 5,420 | 5,490 | 5,330 | 5,360 | -300 | -5.30% | 294,116 | 15.76억 |
| 2026-03-27 | 5,700 | 5,790 | 5,500 | 5,660 | — | — | 502,958 | 28.47억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)