NHN KCP

060250KOSDAQ· 금융 및 보험 관련 서비스업

13,110원-120 (-0.91%)마감yfinance (비공식)

52주 위치

10,90025,50015%신고가 대비 -48.59%

시가총액: 5,265억
PER: 9.00
PBR: 1.68
EPS(TTM): 1,456원
BPS: 7,824원
배당수익률: 1.91%
자사주비율: 6.09%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가13,110원

시가총액5,265억

52주 최고25,500원

52주 최저10,900원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.5%	-6.1%	-35.4%	-12.1%	-12.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	13,470	13,740	13,090	13,110	-120	-0.91%	199,144	26.11억
2026-09-21	13,250	13,490	13,120	13,230	230	+1.77%	215,344	28.49억
2026-09-18	13,450	13,610	13,000	13,000	-180	-1.37%	206,280	26.82억
2026-09-17	12,990	13,350	12,940	13,180	270	+2.09%	237,659	31.32억
2026-09-16	13,300	13,380	12,680	12,910	-1,180	-8.37%	777,048	100억
2026-09-15	14,660	14,680	13,950	14,090	-380	-2.63%	270,803	38.16억
2026-09-14	14,190	14,690	14,030	14,470	-20	-0.14%	195,400	28.27억
2026-09-11	14,440	14,680	14,230	14,490	-290	-1.96%	199,022	28.84억
2026-09-10	14,540	14,780	14,220	14,780	-120	-0.81%	315,696	46.66억
2026-09-09	14,770	15,030	14,560	14,900	80	+0.54%	264,915	39.47억
2026-09-08	15,280	15,280	14,820	14,820	-480	-3.14%	295,049	43.73억
2026-09-07	15,590	15,590	15,200	15,300	-470	-2.98%	316,752	48.46억
2026-09-04	15,300	16,260	15,200	15,770	1,220	+8.38%	1,162,246	183억
2026-09-03	14,800	15,040	14,450	14,550	-110	-0.75%	230,745	33.57억
2026-09-02	14,530	15,200	14,450	14,660	-410	-2.72%	259,987	38.11억
2026-09-01	15,450	15,770	14,950	15,070	-160	-1.05%	476,127	71.75억
2026-08-31	15,540	15,540	14,900	15,230	-920	-5.70%	539,426	82.15억
2026-08-28	15,460	16,190	15,180	16,150	1,070	+7.10%	1,296,760	209억
2026-08-27	15,180	15,620	15,000	15,080	-220	-1.44%	357,919	53.97억
2026-08-26	15,250	15,550	14,960	15,300	-260	-1.67%	392,284	60.02억
2026-08-25	15,200	15,720	14,650	15,560	190	+1.24%	1,136,769	177억
2026-08-24	14,540	16,050	14,540	15,370	1,190	+8.39%	1,768,758	272억
2026-08-21	15,300	15,310	13,670	14,180	-580	-3.93%	1,053,142	149억
2026-08-20	14,220	15,300	14,190	14,760	1,240	+9.17%	865,532	128억
2026-08-19	13,450	13,890	13,230	13,520	-410	-2.94%	213,840	28.91억
2026-08-18	15,190	15,200	13,870	13,930	-1,260	-8.29%	435,641	60.68억
2026-08-14	14,580	15,370	14,580	15,190	630	+4.33%	359,440	54.6억
2026-08-13	14,860	14,910	14,470	14,560	-290	-1.95%	294,896	42.94억
2026-08-12	14,600	15,100	14,470	14,850	120	+0.81%	373,631	55.48억
2026-08-11	14,560	15,200	13,850	14,730	590	+4.17%	1,400,365	206억
2026-08-10	13,100	14,170	13,050	14,140	1,110	+8.52%	400,444	56.62억
2026-08-07	13,050	13,190	12,630	13,030	-70	-0.53%	254,674	33.18억
2026-08-06	13,450	13,480	12,930	13,100	-170	-1.28%	229,593	30.08억
2026-08-05	13,350	13,560	13,150	13,270	-10	-0.08%	407,523	54.08억
2026-08-04	12,580	13,350	12,580	13,280	800	+6.41%	351,350	46.66억
2026-08-03	12,050	12,850	11,820	12,480	310	+2.55%	262,962	32.82억
2026-07-31	11,510	12,330	11,510	12,170	890	+7.89%	322,687	39.27억
2026-07-30	10,950	11,930	10,950	11,280	40	+0.36%	384,328	43.35억
2026-07-29	11,700	12,310	10,900	11,240	-460	-3.93%	918,525	103억
2026-07-28	12,350	12,530	11,520	11,700	-920	-7.29%	408,638	47.81억
2026-07-27	12,890	13,250	12,500	12,620	150	+1.20%	680,849	85.92억
2026-07-24	12,500	13,230	12,370	12,470	-360	-2.81%	576,035	71.83억
2026-07-23	11,940	14,440	11,940	12,830	950	+8.00%	4,973,548	638억
2026-07-22	11,850	12,340	11,850	11,880	280	+2.41%	190,679	22.65억
2026-07-21	11,570	11,900	11,320	11,600	30	+0.26%	184,576	21.41억
2026-07-20	12,210	12,230	11,480	11,570	-850	-6.84%	227,026	26.27억
2026-07-16	12,780	12,930	12,210	12,420	-400	-3.12%	155,487	19.31억
2026-07-15	12,620	13,500	12,620	12,820	410	+3.30%	222,386	28.51억
2026-07-14	12,700	12,860	12,050	12,410	-260	-2.05%	276,985	34.37억
2026-07-13	12,910	13,610	12,600	12,670	-240	-1.86%	260,958	33.06억
2026-07-10	12,500	13,240	12,500	12,910	660	+5.39%	171,692	22.17억
2026-07-09	12,140	12,740	11,990	12,250	-30	-0.24%	187,669	22.99억
2026-07-08	12,400	12,800	12,150	12,280	-550	-4.29%	233,668	28.69억
2026-07-07	12,960	13,310	12,400	12,830	-130	-1.00%	214,620	27.54억
2026-07-06	12,890	13,340	12,780	12,960	-40	-0.31%	131,605	17.06억
2026-07-03	12,530	13,120	12,000	13,000	480	+3.83%	226,244	29.41억
2026-07-02	13,180	13,180	12,520	12,520	-710	-5.37%	203,405	25.47억
2026-07-01	12,830	13,510	12,730	13,230	400	+3.12%	183,592	24.29억
2026-06-30	13,070	13,310	12,730	12,830	-480	-3.61%	111,374	14.29억
2026-06-29	12,010	13,375	12,010	13,310	1,310	+10.92%	267,605	35.62억
2026-06-26	12,850	12,850	11,780	12,000	-920	-7.12%	441,009	52.92억
2026-06-25	12,910	13,450	12,790	12,920	-110	-0.84%	220,977	28.55억
2026-06-24	13,030	13,380	12,710	13,030	0	0.00%	218,773	28.51억
2026-06-23	13,690	13,980	13,010	13,030	-930	-6.66%	330,390	43.05억
2026-06-22	14,020	14,290	13,700	13,960	-170	-1.20%	235,332	32.85억
2026-06-19	14,630	14,750	13,890	14,130	-500	-3.42%	355,209	50.19억
2026-06-18	15,350	15,490	14,220	14,630	-850	-5.49%	281,141	41.13억
2026-06-17	15,430	15,850	15,060	15,480	100	+0.65%	168,528	26.09억
2026-06-16	15,610	16,080	15,380	15,380	-230	-1.47%	296,604	45.62억
2026-06-15	15,300	15,730	15,100	15,610	570	+3.79%	195,957	30.59억
2026-06-12	15,040	15,450	14,650	15,040	510	+3.51%	378,138	56.87억
2026-06-11	14,500	14,690	14,000	14,530	-170	-1.16%	506,106	73.54억
2026-06-10	14,810	15,260	14,330	14,700	-700	-4.55%	822	1,208만
2026-06-09	14,740	15,570	14,520	15,400	660	+4.48%	550,036	84.71억
2026-06-08	14,400	15,470	14,350	14,740	-1,260	-7.88%	438,822	64.68억
2026-06-05	16,410	16,740	15,630	16,000	-740	-4.42%	339,174	54.27억
2026-06-04	16,570	17,300	16,340	16,740	-620	-3.57%	314,650	52.67억
2026-06-02	18,190	18,540	16,950	17,360	-1,180	-6.36%	593,885	103억
2026-06-01	17,950	19,820	17,425	18,540	610	+3.40%	1,436,874	266억
2026-05-29	17,550	18,580	17,270	17,930	530	+3.05%	546,733	98.03억
2026-05-28	17,720	17,750	16,620	17,400	-320	-1.81%	321,077	55.87억
2026-05-27	18,420	18,740	17,620	17,720	-1,030	-5.49%	377,380	66.87억
2026-05-26	18,950	19,600	18,500	18,750	0	0.00%	389,671	73.06억
2026-05-22	17,550	19,180	17,550	18,750	1,430	+8.26%	511,849	95.97억
2026-05-21	16,870	17,650	16,870	17,320	620	+3.71%	278,058	48.16억
2026-05-20	17,250	17,480	16,550	16,700	-710	-4.08%	273,460	45.67억
2026-05-19	17,260	18,120	17,000	17,410	-180	-1.02%	324,207	56.44억
2026-05-18	17,590	18,010	16,860	17,590	-350	-1.95%	397,214	69.87억
2026-05-15	20,450	21,000	17,810	17,940	-1,810	-9.16%	923,054	166억
2026-05-14	19,180	20,100	18,660	19,750	880	+4.66%	874,225	173억
2026-05-13	18,910	19,470	18,650	18,870	-40	-0.21%	410,869	77.53억
2026-05-12	20,350	20,700	18,500	18,910	-540	-2.78%	1,141,619	216억
2026-05-11	18,800	20,250	18,780	19,450	700	+3.73%	750,199	146억
2026-05-08	18,850	19,260	18,410	18,750	-200	-1.06%	406,039	76.13억
2026-05-07	21,250	21,250	18,920	18,950	-2,350	-11.03%	1,054,802	200억
2026-05-06	20,850	21,700	20,500	21,300	1,250	+6.23%	1,648,766	351억
2026-05-04	19,970	20,350	19,960	20,050	400	+2.04%	421,420	84.49억
2026-04-30	20,000	20,200	19,570	19,650	-500	-2.48%	328,009	64.45억
2026-04-29	20,350	20,400	19,660	20,150	-200	-0.98%	430,810	86.81억
2026-04-28	20,500	20,900	20,050	20,350	-100	-0.49%	643,526	131억
2026-04-27	20,250	20,800	20,100	20,450	400	+2.00%	490,117	100억
2026-04-24	20,350	20,450	19,840	20,050	-350	-1.72%	404,389	81.08억
2026-04-23	20,700	20,750	19,800	20,400	300	+1.49%	578,828	118억
2026-04-22	20,250	20,450	19,680	20,100	-500	-2.43%	601,710	121억
2026-04-21	20,600	21,150	20,100	20,600	200	+0.98%	603,519	124억
2026-04-20	20,250	21,000	19,940	20,400	0	0.00%	633,239	129억
2026-04-17	20,850	21,550	20,250	20,400	-600	-2.86%	807,587	165억
2026-04-16	19,670	21,250	19,650	21,000	1,730	+8.98%	1,645,390	346억
2026-04-15	18,610	19,740	18,470	19,270	1,000	+5.47%	1,503,921	290억
2026-04-14	17,170	19,100	17,160	18,270	1,630	+9.80%	2,197,987	402억
2026-04-13	16,730	17,100	16,400	16,640	-380	-2.23%	424,422	70.62억
2026-04-10	16,400	17,340	16,210	17,020	620	+3.78%	1,294,379	220억
2026-04-09	16,410	18,050	16,060	16,400	-230	-1.38%	2,225,318	365억
2026-04-08	15,800	16,680	15,800	16,630	1,350	+8.84%	923,888	154억
2026-04-07	15,700	15,960	15,090	15,280	-300	-1.93%	628,335	96.01억
2026-04-06	15,430	17,480	15,390	15,580	150	+0.97%	3,274,177	510억
2026-04-03	15,620	15,890	15,430	15,430	40	+0.26%	250,955	38.72억
2026-04-02	16,480	16,550	15,100	15,390	-970	-5.93%	550,685	84.75억
2026-04-01	16,080	16,470	15,950	16,360	680	+4.34%	337,418	55.2억
2026-03-31	16,060	16,220	15,550	15,680	—	—	414,907	65.06억

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