누리플렉스
040160KOSDAQ6,620원+130 (+2.00%)전일 종가 2026-09-18
52주 위치
2,85519,35023%신고가 대비 -65.79%
- 시가총액
- 798억
- PER
- 19.59
- PBR
- 1.04
- EPS(TTM)
- 338원
- BPS
- 6,380원
- 자사주비율
- 4.28%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.4% | -24.7% | -35.1% | +75.8% | +52.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,650 | 6,650 | 6,300 | 6,620 | 130 | +2.00% | 19,770 | 1.31억 |
| 2026-09-17 | 6,510 | 6,640 | 6,260 | 6,490 | 140 | +2.20% | 10,619 | 6,892만 |
| 2026-09-16 | 6,190 | 6,410 | 5,690 | 6,350 | 160 | +2.58% | 8,236 | 5,230만 |
| 2026-09-15 | 6,530 | 6,530 | 6,180 | 6,190 | -190 | -2.98% | 10,779 | 6,672만 |
| 2026-09-14 | 6,950 | 6,950 | 6,380 | 6,380 | -560 | -8.07% | 25,219 | 1.61억 |
| 2026-09-11 | 7,070 | 7,480 | 6,850 | 6,940 | -130 | -1.84% | 24,478 | 1.7억 |
| 2026-09-10 | 6,940 | 7,110 | 6,780 | 7,070 | 130 | +1.87% | 6,969 | 4,927만 |
| 2026-09-09 | 6,960 | 7,110 | 6,880 | 6,940 | -30 | -0.43% | 12,042 | 8,357만 |
| 2026-09-08 | 6,930 | 7,180 | 6,930 | 6,970 | 40 | +0.58% | 14,286 | 9,957만 |
| 2026-09-07 | 6,750 | 7,290 | 6,700 | 6,930 | 120 | +1.76% | 10,435 | 7,231만 |
| 2026-09-04 | 6,770 | 6,930 | 6,450 | 6,810 | 200 | +3.03% | 24,234 | 1.65억 |
| 2026-09-03 | 6,430 | 6,750 | 6,430 | 6,610 | 180 | +2.80% | 26,327 | 1.74억 |
| 2026-09-02 | 6,380 | 6,700 | 6,380 | 6,430 | -270 | -4.03% | 11,388 | 7,322만 |
| 2026-09-01 | 6,700 | 6,860 | 6,620 | 6,700 | 0 | 0.00% | 7,266 | 4,868만 |
| 2026-08-31 | 6,930 | 6,940 | 6,510 | 6,700 | -230 | -3.32% | 13,702 | 9,180만 |
| 2026-08-28 | 7,360 | 7,360 | 6,870 | 6,930 | -270 | -3.75% | 20,389 | 1.41억 |
| 2026-08-27 | 6,700 | 7,420 | 6,620 | 7,200 | 490 | +7.30% | 39,527 | 2.85억 |
| 2026-08-26 | 6,660 | 6,750 | 6,500 | 6,710 | 50 | +0.75% | 6,657 | 4,467만 |
| 2026-08-25 | 6,400 | 6,660 | 6,000 | 6,660 | 270 | +4.23% | 17,473 | 1.16억 |
| 2026-08-24 | 6,100 | 6,890 | 6,090 | 6,390 | 240 | +3.90% | 32,700 | 2.09억 |
| 2026-08-21 | 6,490 | 6,490 | 5,880 | 6,150 | -310 | -4.80% | 34,574 | 2.13억 |
| 2026-08-20 | 6,100 | 6,660 | 5,970 | 6,460 | 360 | +5.90% | 27,506 | 1.78억 |
| 2026-08-19 | 6,280 | 6,440 | 5,860 | 6,100 | -180 | -2.87% | 29,635 | 1.81억 |
| 2026-08-18 | 5,690 | 7,150 | 5,540 | 6,280 | 730 | +13.15% | 125,891 | 7.91억 |
| 2026-08-14 | 5,660 | 5,990 | 5,530 | 5,550 | 30 | +0.54% | 48,811 | 2.71억 |
| 2026-08-13 | 5,460 | 5,770 | 5,320 | 5,520 | 120 | +2.22% | 25,113 | 1.39억 |
| 2026-08-12 | 5,370 | 5,580 | 5,200 | 5,400 | 170 | +3.25% | 23,658 | 1.28억 |
| 2026-08-11 | 5,300 | 5,470 | 5,080 | 5,230 | -100 | -1.88% | 27,687 | 1.45억 |
| 2026-08-10 | 4,870 | 5,380 | 4,845 | 5,330 | 490 | +10.12% | 47,299 | 2.52억 |
| 2026-08-07 | 5,500 | 5,650 | 4,780 | 4,840 | -700 | -12.64% | 110,704 | 5.36억 |
| 2026-08-06 | 4,945 | 6,240 | 4,650 | 5,540 | 735 | +15.30% | 191,354 | 10.6억 |
| 2026-08-05 | 4,410 | 4,980 | 4,300 | 4,805 | 395 | +8.96% | 29,713 | 1.43억 |
| 2026-08-04 | 4,270 | 4,515 | 4,175 | 4,410 | 0 | 0.00% | 16,263 | 7,172만 |
| 2026-08-03 | 3,985 | 4,650 | 3,985 | 4,410 | 295 | +7.17% | 36,062 | 1.59억 |
| 2026-07-31 | 3,510 | 4,350 | 3,510 | 4,115 | 605 | +17.24% | 47,787 | 1.97억 |
| 2026-07-30 | 4,090 | 4,195 | 3,510 | 3,510 | -580 | -14.18% | 43,733 | 1.54억 |
| 2026-07-29 | 4,840 | 4,950 | 3,800 | 4,090 | -645 | -13.62% | 47,054 | 1.92억 |
| 2026-07-28 | 5,050 | 5,050 | 4,500 | 4,735 | -220 | -4.44% | 39,103 | 1.85억 |
| 2026-07-27 | 5,180 | 5,180 | 4,800 | 4,955 | -95 | -1.88% | 7,320 | 3,627만 |
| 2026-07-24 | 5,210 | 5,250 | 4,875 | 5,050 | -200 | -3.81% | 14,467 | 7,306만 |
| 2026-07-23 | 5,490 | 5,490 | 4,860 | 5,250 | 10 | +0.19% | 13,890 | 7,292만 |
| 2026-07-22 | 4,810 | 5,280 | 4,810 | 5,240 | 550 | +11.73% | 32,884 | 1.72억 |
| 2026-07-21 | 4,885 | 5,030 | 4,470 | 4,690 | -230 | -4.67% | 50,095 | 2.35억 |
| 2026-07-20 | 5,460 | 5,810 | 4,810 | 4,920 | -860 | -14.88% | 49,359 | 2.43억 |
| 2026-07-16 | 6,050 | 6,200 | 5,450 | 5,780 | -260 | -4.30% | 18,264 | 1.06억 |
| 2026-07-15 | 5,990 | 6,270 | 5,910 | 6,040 | 200 | +3.42% | 15,402 | 9,303만 |
| 2026-07-14 | 5,920 | 5,990 | 5,480 | 5,840 | -70 | -1.18% | 56,763 | 3.31억 |
| 2026-07-13 | 6,980 | 6,980 | 5,850 | 5,910 | -900 | -13.22% | 33,766 | 2억 |
| 2026-07-10 | 5,920 | 6,890 | 5,920 | 6,810 | 890 | +15.03% | 38,091 | 2.59억 |
| 2026-07-09 | 7,450 | 7,490 | 5,750 | 5,920 | 0 | 0.00% | 54,926 | 3.25억 |
| 2026-07-08 | 6,880 | 6,880 | 5,660 | 5,920 | -840 | -12.43% | 73,794 | 4.37억 |
| 2026-07-07 | 7,240 | 7,390 | 6,550 | 6,760 | -450 | -6.24% | 18,738 | 1.27억 |
| 2026-07-06 | 7,360 | 7,550 | 6,900 | 7,210 | -150 | -2.04% | 23,641 | 1.7억 |
| 2026-07-03 | 7,320 | 7,530 | 6,830 | 7,360 | -20 | -0.27% | 29,629 | 2.18억 |
| 2026-07-02 | 8,000 | 8,090 | 7,230 | 7,380 | -610 | -7.63% | 59,219 | 4.37억 |
| 2026-07-01 | 8,060 | 8,060 | 7,700 | 7,990 | 130 | +1.65% | 17,081 | 1.36억 |
| 2026-06-30 | 8,040 | 8,040 | 7,790 | 7,860 | -190 | -2.36% | 11,248 | 8,841만 |
| 2026-06-29 | 7,420 | 8,070 | 7,200 | 8,050 | 640 | +8.64% | 25,237 | 2.03억 |
| 2026-06-26 | 8,250 | 8,330 | 7,280 | 7,410 | -920 | -11.04% | 30,480 | 2.26억 |
| 2026-06-25 | 8,250 | 8,590 | 8,030 | 8,330 | 290 | +3.61% | 28,798 | 2.4억 |
| 2026-06-24 | 7,540 | 8,670 | 6,960 | 8,040 | 500 | +6.63% | 57,221 | 4.6억 |
| 2026-06-23 | 8,660 | 8,660 | 7,520 | 7,540 | -1,120 | -12.93% | 47,532 | 3.58억 |
| 2026-06-22 | 8,690 | 9,460 | 8,420 | 8,660 | -20 | -0.23% | 37,031 | 3.21억 |
| 2026-06-19 | 8,870 | 9,010 | 8,500 | 8,680 | -110 | -1.25% | 25,891 | 2.25억 |
| 2026-06-18 | 9,120 | 9,150 | 8,550 | 8,790 | -330 | -3.62% | 26,506 | 2.33억 |
| 2026-06-17 | 9,590 | 9,650 | 9,120 | 9,120 | -310 | -3.29% | 14,968 | 1.37억 |
| 2026-06-16 | 9,580 | 9,710 | 9,210 | 9,430 | -220 | -2.28% | 28,323 | 2.67억 |
| 2026-06-15 | 8,990 | 9,800 | 8,650 | 9,650 | 680 | +7.58% | 93,590 | 9.03억 |
| 2026-06-12 | 8,820 | 9,550 | 8,660 | 8,970 | 190 | +2.16% | 72,238 | 6.48억 |
| 2026-06-11 | 8,280 | 9,090 | 8,110 | 8,780 | 270 | +3.17% | 62,130 | 5.46억 |
| 2026-06-10 | 9,850 | 10,240 | 8,150 | 8,510 | -1,340 | -13.60% | 150,128 | 12.78억 |
| 2026-06-09 | 9,680 | 10,100 | 9,560 | 9,850 | 410 | +4.34% | 57,286 | 5.64억 |
| 2026-06-08 | 10,400 | 10,400 | 8,580 | 9,440 | -1,270 | -11.86% | 92,601 | 8.74억 |
| 2026-06-05 | 11,800 | 11,800 | 10,550 | 10,710 | -1,140 | -9.62% | 104,859 | 11.23억 |
| 2026-06-04 | 11,990 | 12,290 | 11,270 | 11,850 | -140 | -1.17% | 57,525 | 6.82억 |
| 2026-06-02 | 13,230 | 13,400 | 11,650 | 11,990 | -1,240 | -9.37% | 76,328 | 9.15억 |
| 2026-06-01 | 14,030 | 14,040 | 13,000 | 13,230 | -800 | -5.70% | 54,086 | 7.16억 |
| 2026-05-29 | 13,550 | 14,470 | 12,950 | 14,030 | 490 | +3.62% | 61,533 | 8.63억 |
| 2026-05-28 | 13,750 | 13,750 | 13,010 | 13,540 | -210 | -1.53% | 40,524 | 5.49억 |
| 2026-05-27 | 13,770 | 13,840 | 12,970 | 13,750 | 10 | +0.07% | 60,723 | 8.35억 |
| 2026-05-26 | 14,700 | 15,400 | 13,550 | 13,740 | -600 | -4.18% | 55,842 | 7.67억 |
| 2026-05-22 | 13,400 | 14,410 | 13,400 | 14,340 | 940 | +7.01% | 32,684 | 4.69억 |
| 2026-05-21 | 14,330 | 14,580 | 13,100 | 13,400 | -600 | -4.29% | 55,973 | 7.5억 |
| 2026-05-20 | 14,270 | 14,270 | 13,380 | 14,000 | -270 | -1.89% | 68,828 | 9.64억 |
| 2026-05-19 | 15,720 | 15,720 | 13,310 | 14,270 | -700 | -4.68% | 68,631 | 9.79억 |
| 2026-05-18 | 14,640 | 15,600 | 14,630 | 14,970 | -800 | -5.07% | 65,514 | 9.81억 |
| 2026-05-15 | 17,840 | 18,180 | 15,400 | 15,770 | -1,960 | -11.05% | 105,112 | 16.58억 |
| 2026-05-14 | 17,470 | 18,070 | 17,050 | 17,730 | 680 | +3.99% | 57,954 | 10.28억 |
| 2026-05-13 | 16,670 | 17,230 | 16,670 | 17,050 | -190 | -1.10% | 33,145 | 5.65억 |
| 2026-05-12 | 17,780 | 17,950 | 16,590 | 17,240 | -540 | -3.04% | 59,901 | 10.33억 |
| 2026-05-11 | 18,700 | 19,250 | 17,270 | 17,780 | -360 | -1.98% | 83,065 | 14.77억 |
| 2026-05-08 | 18,000 | 18,190 | 17,300 | 18,140 | 590 | +3.36% | 53,753 | 9.75억 |
| 2026-05-07 | 16,980 | 18,260 | 16,520 | 17,550 | 570 | +3.36% | 77,538 | 13.61억 |
| 2026-05-06 | 17,130 | 18,000 | 16,520 | 16,980 | -510 | -2.92% | 63,728 | 10.82억 |
| 2026-05-04 | 17,350 | 17,750 | 16,500 | 17,490 | 720 | +4.29% | 74,065 | 12.95억 |
| 2026-04-30 | 17,200 | 17,490 | 16,300 | 16,770 | -430 | -2.50% | 74,116 | 12.43억 |
| 2026-04-29 | 17,300 | 17,300 | 16,570 | 17,200 | 310 | +1.84% | 40,497 | 6.97억 |
| 2026-04-28 | 17,060 | 18,180 | 16,760 | 16,890 | -170 | -1.00% | 72,823 | 12.3억 |
| 2026-04-27 | 17,610 | 17,610 | 16,400 | 17,060 | 170 | +1.01% | 87,429 | 14.92억 |
| 2026-04-24 | 17,000 | 17,610 | 16,230 | 16,890 | -110 | -0.65% | 121,037 | 20.44억 |
| 2026-04-23 | 14,800 | 17,680 | 14,180 | 17,000 | 2,200 | +14.86% | 377,924 | 64.25억 |
| 2026-04-22 | 15,020 | 15,830 | 13,900 | 14,800 | -220 | -1.46% | 175,760 | 26.01억 |
| 2026-04-21 | 16,670 | 16,820 | 13,600 | 15,020 | -1,020 | -6.36% | 327,692 | 49.22억 |
| 2026-04-20 | 17,050 | 19,350 | 15,250 | 16,040 | -960 | -5.65% | 287,098 | 46.05억 |
| 2026-04-17 | 14,700 | 17,080 | 14,700 | 17,000 | 2,340 | +15.96% | 204,705 | 34.8억 |
| 2026-04-16 | 13,240 | 14,800 | 13,240 | 14,660 | 1,420 | +10.73% | 213,918 | 31.36억 |
| 2026-04-15 | 12,150 | 13,240 | 12,020 | 13,240 | 1,250 | +10.43% | 202,364 | 26.79억 |
| 2026-04-14 | 11,100 | 12,140 | 11,100 | 11,990 | 630 | +5.55% | 204,332 | 24.5억 |
| 2026-04-13 | 10,880 | 11,360 | 10,880 | 11,360 | 480 | +4.41% | 118,134 | 13.42억 |
| 2026-04-10 | 10,830 | 11,000 | 10,410 | 10,880 | 330 | +3.13% | 73,805 | 8.03억 |
| 2026-04-09 | 10,510 | 10,680 | 10,210 | 10,550 | 40 | +0.38% | 15,783 | 1.67억 |
| 2026-04-08 | 10,660 | 10,880 | 10,360 | 10,510 | -130 | -1.22% | 46,498 | 4.89억 |
| 2026-04-07 | 10,390 | 11,300 | 10,220 | 10,640 | 460 | +4.52% | 202,128 | 21.51억 |
| 2026-04-06 | 10,430 | 10,700 | 10,100 | 10,180 | -250 | -2.40% | 69,939 | 7.12억 |
| 2026-04-03 | 9,950 | 10,890 | 9,950 | 10,430 | 490 | +4.93% | 183,594 | 19.15억 |
| 2026-04-02 | 10,290 | 10,490 | 9,880 | 9,940 | -350 | -3.40% | 89,060 | 8.85억 |
| 2026-04-01 | 10,350 | 10,380 | 10,070 | 10,290 | 380 | +3.83% | 44,914 | 4.62억 |
| 2026-03-31 | 10,100 | 10,100 | 9,500 | 9,910 | 0 | 0.00% | 67,393 | 6.68억 |
| 2026-03-30 | 10,510 | 10,510 | 9,700 | 9,910 | -610 | -5.80% | 94,686 | 9.38억 |
| 2026-03-27 | 10,140 | 10,580 | 9,980 | 10,520 | — | — | 111,762 | 11.76억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)