자연과환경
043910KOSDAQ3,250원-30 (-0.91%)전일 종가 2026-09-18
52주 위치
2,7407,17012%신고가 대비 -54.67%
- 시가총액
- 369억
- PBR
- 0.45
- EPS(TTM)
- -44원
- BPS
- 7,300원
- 자사주비율
- 0.08%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | -0.8% | -34.1% | -48.4% | -54.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,235 | 3,295 | 3,205 | 3,250 | -30 | -0.91% | 18,590 | 6,042만 |
| 2026-09-17 | 3,220 | 3,295 | 3,155 | 3,280 | 30 | +0.92% | 17,019 | 5,582만 |
| 2026-09-16 | 3,360 | 3,490 | 3,210 | 3,250 | -110 | -3.27% | 78,399 | 2.55억 |
| 2026-09-15 | 3,475 | 3,475 | 3,335 | 3,360 | -40 | -1.18% | 15,695 | 5,274만 |
| 2026-09-14 | 3,410 | 3,430 | 3,360 | 3,400 | -10 | -0.29% | 16,506 | 5,612만 |
| 2026-09-11 | 3,420 | 3,530 | 3,380 | 3,410 | -10 | -0.29% | 29,640 | 1.01억 |
| 2026-09-10 | 3,440 | 3,985 | 3,400 | 3,420 | -20 | -0.58% | 443,078 | 15.15억 |
| 2026-09-09 | 3,465 | 3,480 | 3,430 | 3,440 | -40 | -1.15% | 17,988 | 6,188만 |
| 2026-09-08 | 3,470 | 3,520 | 3,395 | 3,480 | -20 | -0.57% | 40,930 | 1.42억 |
| 2026-09-07 | 3,535 | 3,640 | 3,430 | 3,500 | -35 | -0.99% | 45,280 | 1.58억 |
| 2026-09-04 | 3,500 | 3,620 | 3,395 | 3,535 | 65 | +1.87% | 49,040 | 1.73억 |
| 2026-09-03 | 3,590 | 3,590 | 3,420 | 3,470 | -40 | -1.14% | 43,629 | 1.51억 |
| 2026-09-02 | 3,590 | 3,800 | 3,510 | 3,510 | -130 | -3.57% | 107,370 | 3.77억 |
| 2026-09-01 | 3,690 | 3,775 | 3,600 | 3,640 | -80 | -2.15% | 97,017 | 3.53억 |
| 2026-08-31 | 3,625 | 3,910 | 3,515 | 3,720 | 80 | +2.20% | 239,324 | 8.9억 |
| 2026-08-28 | 3,510 | 4,020 | 3,465 | 3,640 | 150 | +4.30% | 666,695 | 24.27억 |
| 2026-08-27 | 3,715 | 3,775 | 3,435 | 3,490 | -210 | -5.68% | 212,283 | 7.41억 |
| 2026-08-26 | 3,475 | 4,305 | 3,355 | 3,700 | 385 | +11.61% | 1,997,452 | 73.91억 |
| 2026-08-25 | 3,275 | 3,580 | 3,120 | 3,315 | 40 | +1.22% | 122,868 | 4.07억 |
| 2026-08-24 | 3,300 | 3,300 | 3,170 | 3,275 | -25 | -0.76% | 19,429 | 6,363만 |
| 2026-08-21 | 3,235 | 3,390 | 3,235 | 3,300 | -90 | -2.65% | 18,725 | 6,179만 |
| 2026-08-20 | 3,300 | 3,500 | 3,280 | 3,390 | 90 | +2.73% | 22,302 | 7,560만 |
| 2026-08-19 | 3,275 | 3,340 | 3,205 | 3,300 | 30 | +0.92% | 23,691 | 7,818만 |
| 2026-08-18 | 3,250 | 3,430 | 3,200 | 3,270 | 25 | +0.77% | 50,400 | 1.65억 |
| 2026-08-14 | 3,210 | 3,310 | 3,175 | 3,245 | 50 | +1.56% | 23,029 | 7,473만 |
| 2026-08-13 | 3,315 | 3,315 | 3,170 | 3,195 | -40 | -1.24% | 26,428 | 8,444만 |
| 2026-08-12 | 3,210 | 3,450 | 3,105 | 3,235 | 25 | +0.78% | 62,103 | 2.01억 |
| 2026-08-11 | 3,210 | 3,245 | 3,120 | 3,210 | 10 | +0.31% | 15,890 | 5,101만 |
| 2026-08-10 | 3,185 | 3,245 | 3,150 | 3,200 | 15 | +0.47% | 15,893 | 5,086만 |
| 2026-08-07 | 3,170 | 3,260 | 3,095 | 3,185 | 15 | +0.47% | 39,550 | 1.26억 |
| 2026-08-06 | 2,930 | 3,550 | 2,915 | 3,170 | 255 | +8.75% | 169,786 | 5.38억 |
| 2026-08-05 | 2,960 | 3,035 | 2,905 | 2,915 | -35 | -1.19% | 29,681 | 8,652만 |
| 2026-08-04 | 2,920 | 3,000 | 2,900 | 2,950 | 10 | +0.34% | 18,360 | 5,416만 |
| 2026-08-03 | 2,990 | 3,045 | 2,870 | 2,940 | 0 | 0.00% | 14,696 | 4,321만 |
| 2026-07-31 | 2,890 | 2,940 | 2,775 | 2,940 | 190 | +6.91% | 22,833 | 6,713만 |
| 2026-07-30 | 2,760 | 2,870 | 2,740 | 2,750 | -40 | -1.43% | 21,084 | 5,798만 |
| 2026-07-29 | 3,065 | 3,125 | 2,765 | 2,790 | -275 | -8.97% | 44,665 | 1.25억 |
| 2026-07-28 | 3,185 | 3,185 | 2,965 | 3,065 | -120 | -3.77% | 26,631 | 8,162만 |
| 2026-07-27 | 3,140 | 3,240 | 3,125 | 3,185 | 45 | +1.43% | 22,458 | 7,153만 |
| 2026-07-24 | 3,130 | 3,190 | 3,045 | 3,140 | 10 | +0.32% | 10,084 | 3,166만 |
| 2026-07-23 | 3,130 | 3,140 | 2,950 | 3,130 | 10 | +0.32% | 21,754 | 6,809만 |
| 2026-07-22 | 3,210 | 3,220 | 3,065 | 3,120 | 0 | 0.00% | 21,323 | 6,653만 |
| 2026-07-21 | 3,235 | 3,235 | 3,035 | 3,120 | 5 | +0.16% | 17,308 | 5,400만 |
| 2026-07-20 | 3,130 | 3,255 | 3,015 | 3,115 | 0 | 0.00% | 51,914 | 1.62억 |
| 2026-07-16 | 3,135 | 3,215 | 3,025 | 3,115 | -20 | -0.64% | 60,118 | 1.87억 |
| 2026-07-15 | 3,055 | 3,145 | 3,005 | 3,135 | 80 | +2.62% | 12,771 | 4,004만 |
| 2026-07-14 | 3,060 | 3,100 | 2,940 | 3,055 | -5 | -0.16% | 44,600 | 1.36억 |
| 2026-07-13 | 3,140 | 3,195 | 2,995 | 3,060 | -80 | -2.55% | 18,364 | 5,619만 |
| 2026-07-10 | 3,100 | 3,180 | 2,930 | 3,140 | 40 | +1.29% | 53,767 | 1.69억 |
| 2026-07-09 | 3,120 | 3,215 | 2,850 | 3,100 | -20 | -0.64% | 40,437 | 1.25억 |
| 2026-07-08 | 3,030 | 3,265 | 3,030 | 3,120 | -85 | -2.65% | 93,990 | 2.93억 |
| 2026-07-07 | 3,010 | 3,220 | 3,010 | 3,205 | 35 | +1.10% | 69,803 | 2.24억 |
| 2026-07-06 | 3,245 | 3,375 | 3,135 | 3,170 | -105 | -3.21% | 22,983 | 7,286만 |
| 2026-07-03 | 3,150 | 3,280 | 3,095 | 3,275 | 80 | +2.50% | 42,980 | 1.41억 |
| 2026-07-02 | 3,285 | 3,360 | 3,120 | 3,195 | -115 | -3.47% | 44,508 | 1.42억 |
| 2026-07-01 | 3,280 | 3,370 | 3,070 | 3,310 | 175 | +5.58% | 60,445 | 2억 |
| 2026-06-30 | 2,950 | 3,240 | 2,950 | 3,135 | 185 | +6.27% | 42,798 | 1.34억 |
| 2026-06-29 | 2,820 | 3,060 | 2,750 | 2,950 | 105 | +3.69% | 38,646 | 1.14억 |
| 2026-06-26 | 3,000 | 3,005 | 2,800 | 2,845 | -105 | -3.56% | 49,273 | 1.4억 |
| 2026-06-25 | 2,955 | 3,060 | 2,845 | 2,950 | -5 | -0.17% | 50,823 | 1.5억 |
| 2026-06-24 | 2,855 | 3,400 | 2,830 | 2,955 | 105 | +3.68% | 150,914 | 4.46억 |
| 2026-06-23 | 3,060 | 3,080 | 2,835 | 2,850 | -235 | -7.62% | 72,489 | 2.07억 |
| 2026-06-22 | 3,225 | 3,250 | 3,020 | 3,085 | -160 | -4.93% | 28,521 | 8,799만 |
| 2026-06-19 | 3,280 | 3,280 | 3,150 | 3,245 | -30 | -0.92% | 29,021 | 9,417만 |
| 2026-06-18 | 3,345 | 3,410 | 3,170 | 3,275 | -70 | -2.09% | 32,372 | 1.06억 |
| 2026-06-17 | 3,130 | 3,405 | 3,125 | 3,345 | 215 | +6.87% | 69,473 | 2.32억 |
| 2026-06-16 | 3,070 | 3,155 | 3,025 | 3,130 | 45 | +1.46% | 14,945 | 4,678만 |
| 2026-06-15 | 3,025 | 3,165 | 3,025 | 3,085 | 70 | +2.32% | 18,375 | 5,669만 |
| 2026-06-12 | 2,985 | 3,295 | 2,980 | 3,015 | 35 | +1.17% | 35,392 | 1.07억 |
| 2026-06-11 | 2,960 | 3,075 | 2,900 | 2,980 | 0 | 0.00% | 19,493 | 5,809만 |
| 2026-06-10 | 3,030 | 3,045 | 2,840 | 2,980 | 0 | 0.00% | 27,924 | 8,321만 |
| 2026-06-09 | 2,850 | 3,075 | 2,850 | 2,980 | 50 | +1.71% | 25,653 | 7,645만 |
| 2026-06-08 | 2,890 | 3,000 | 2,850 | 2,930 | -90 | -2.98% | 40,349 | 1.18억 |
| 2026-06-05 | 3,025 | 3,150 | 2,895 | 3,020 | -30 | -0.98% | 21,439 | 6,475만 |
| 2026-06-04 | 2,980 | 3,275 | 2,950 | 3,050 | 60 | +2.01% | 37,250 | 1.14억 |
| 2026-06-02 | 3,155 | 3,180 | 2,890 | 2,990 | -205 | -6.42% | 77,813 | 2.33억 |
| 2026-06-01 | 3,455 | 3,470 | 3,145 | 3,195 | -285 | -8.19% | 122,856 | 3.93억 |
| 2026-05-29 | 3,570 | 3,650 | 3,460 | 3,480 | -90 | -2.52% | 53,348 | 1.86억 |
| 2026-05-28 | 3,600 | 3,660 | 3,485 | 3,570 | 0 | 0.00% | 66,640 | 2.38억 |
| 2026-05-27 | 3,660 | 3,660 | 3,490 | 3,570 | -90 | -2.46% | 109,461 | 3.91억 |
| 2026-05-26 | 3,605 | 3,717 | 3,480 | 3,660 | -15 | -0.41% | 102,892 | 3.77억 |
| 2026-05-22 | 3,455 | 3,795 | 3,420 | 3,675 | 195 | +5.60% | 151,277 | 5.56억 |
| 2026-05-21 | 3,840 | 4,000 | 3,450 | 3,480 | -520 | -13.00% | 256,401 | 8.92억 |
| 2026-05-20 | 4,680 | 4,930 | 3,910 | 4,000 | -930 | -18.86% | 160,196 | 6.41억 |
| 2026-04-28 | 4,920 | 4,980 | 4,830 | 4,930 | 0 | 0.00% | 81,192 | 4억 |
| 2026-04-27 | 4,950 | 4,980 | 4,840 | 4,930 | -70 | -1.40% | 100,706 | 4.96억 |
| 2026-04-24 | 5,010 | 5,010 | 4,900 | 5,000 | -10 | -0.20% | 54,766 | 2.74억 |
| 2026-04-23 | 5,080 | 5,600 | 4,960 | 5,010 | 0 | 0.00% | 249,737 | 12.51억 |
| 2026-04-22 | 4,860 | 5,050 | 4,800 | 5,010 | 120 | +2.45% | 87,828 | 4.4억 |
| 2026-04-21 | 5,010 | 5,010 | 4,890 | 4,890 | -50 | -1.01% | 29,526 | 1.44억 |
| 2026-04-20 | 4,970 | 5,010 | 4,900 | 4,940 | -60 | -1.20% | 32,792 | 1.62억 |
| 2026-04-17 | 5,010 | 5,040 | 4,950 | 5,000 | -10 | -0.20% | 21,936 | 1.1억 |
| 2026-04-16 | 4,980 | 5,070 | 4,960 | 5,010 | 30 | +0.60% | 47,202 | 2.36억 |
| 2026-04-15 | 4,790 | 5,010 | 4,790 | 4,980 | 190 | +3.97% | 68,868 | 3.43억 |
| 2026-04-14 | 4,780 | 4,850 | 4,750 | 4,790 | 30 | +0.63% | 35,345 | 1.69억 |
| 2026-04-13 | 4,810 | 4,840 | 4,750 | 4,760 | -50 | -1.04% | 25,357 | 1.21억 |
| 2026-04-10 | 4,710 | 4,840 | 4,710 | 4,810 | 70 | +1.48% | 25,457 | 1.22억 |
| 2026-04-09 | 4,720 | 4,780 | 4,700 | 4,740 | -40 | -0.84% | 36,217 | 1.72억 |
| 2026-04-08 | 4,790 | 4,860 | 4,700 | 4,780 | 30 | +0.63% | 43,389 | 2.07억 |
| 2026-04-07 | 4,810 | 4,880 | 4,730 | 4,750 | -60 | -1.25% | 20,666 | 9,816만 |
| 2026-04-06 | 4,820 | 4,860 | 4,760 | 4,810 | -10 | -0.21% | 13,378 | 6,435만 |
| 2026-04-03 | 4,790 | 4,880 | 4,750 | 4,820 | 40 | +0.84% | 17,756 | 8,558만 |
| 2026-04-02 | 4,910 | 5,000 | 4,730 | 4,780 | -130 | -2.65% | 38,173 | 1.82억 |
| 2026-04-01 | 4,800 | 4,930 | 4,780 | 4,910 | 210 | +4.47% | 25,507 | 1.25억 |
| 2026-03-31 | 4,730 | 4,880 | 4,690 | 4,700 | -110 | -2.29% | 31,504 | 1.48억 |
| 2026-03-30 | 4,860 | 4,920 | 4,770 | 4,810 | -150 | -3.02% | 50,147 | 2.41억 |
| 2026-03-27 | 4,890 | 4,970 | 4,840 | 4,960 | 30 | +0.61% | 49,377 | 2.45억 |
| 2026-03-26 | 4,980 | 4,990 | 4,880 | 4,930 | -40 | -0.80% | 28,002 | 1.38억 |
| 2026-03-25 | 4,940 | 5,020 | 4,900 | 4,970 | -10 | -0.20% | 42,870 | 2.13억 |
| 2026-03-24 | 4,870 | 5,010 | 4,870 | 4,980 | 130 | +2.68% | 21,370 | 1.06억 |
| 2026-03-23 | 5,070 | 5,070 | 4,850 | 4,850 | -240 | -4.72% | 39,511 | 1.92억 |
| 2026-03-20 | 5,000 | 5,190 | 4,980 | 5,090 | 140 | +2.83% | 51,447 | 2.62억 |
| 2026-03-19 | 4,930 | 5,020 | 4,910 | 4,950 | 20 | +0.41% | 25,751 | 1.27억 |
| 2026-03-18 | 5,000 | 5,060 | 4,930 | 4,930 | -100 | -1.99% | 39,483 | 1.95억 |
| 2026-03-17 | 4,920 | 5,050 | 4,870 | 5,030 | 80 | +1.62% | 23,267 | 1.17억 |
| 2026-03-16 | 5,090 | 5,090 | 4,940 | 4,950 | -70 | -1.39% | 22,121 | 1.09억 |
| 2026-03-13 | 4,880 | 5,050 | 4,830 | 5,020 | 100 | +2.03% | 62,458 | 3.14억 |
| 2026-03-12 | 4,900 | 5,000 | 4,890 | 4,920 | -20 | -0.40% | 13,928 | 6,853만 |
| 2026-03-11 | 5,070 | 5,070 | 4,770 | 4,940 | 80 | +1.65% | 55,293 | 2.73억 |
| 2026-03-10 | 4,860 | 5,000 | 4,820 | 4,860 | — | — | 44,915 | 2.18억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)