KT나스미디어

089600KOSDAQ

12,940원+80 (+0.62%)전일 종가 2026-09-18

52주 위치

9,04014,71069%신고가 대비 -12.03%

시가총액: 1,497억
PBR: 0.74
BPS: 17,534원
자사주비율: 3.66%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가12,940원

시가총액1,497억

52주 최고14,710원

52주 최저9,040원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.8%	+27.6%	+8.6%	-0.4%	-11.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,760	13,100	12,760	12,940	80	+0.62%	14,700	1.9억
2026-09-17	12,670	13,180	12,670	12,860	190	+1.50%	21,226	2.73억
2026-09-16	13,050	13,090	12,670	12,670	-250	-1.93%	25,238	3.2억
2026-09-15	13,100	13,180	12,730	12,920	-310	-2.34%	23,864	3.08억
2026-09-14	12,800	13,350	12,730	13,230	500	+3.93%	14,890	1.97억
2026-09-11	12,800	12,950	12,120	12,730	-310	-2.38%	58,454	7.44억
2026-09-10	13,000	13,070	12,560	13,040	-20	-0.15%	44,613	5.82억
2026-09-09	12,800	13,250	12,800	13,060	190	+1.48%	16,202	2.12억
2026-09-08	12,750	13,040	12,740	12,870	10	+0.08%	22,761	2.93억
2026-09-07	13,250	13,250	12,810	12,860	-200	-1.53%	19,186	2.47억
2026-09-04	13,170	13,280	13,000	13,060	-50	-0.38%	15,377	2.01억
2026-09-03	13,630	13,630	13,020	13,110	-340	-2.53%	20,613	2.7억
2026-09-02	13,550	13,640	13,340	13,450	-100	-0.74%	44,226	5.95억
2026-09-01	13,310	13,590	13,310	13,550	240	+1.80%	33,580	4.55억
2026-08-31	13,350	13,520	13,110	13,310	-20	-0.15%	51,074	6.8억
2026-08-28	13,250	13,370	13,030	13,330	70	+0.53%	45,874	6.12억
2026-08-27	13,320	13,400	13,010	13,260	-50	-0.38%	44,604	5.91억
2026-08-26	13,180	13,350	12,970	13,310	210	+1.60%	57,280	7.62억
2026-08-25	12,940	13,140	12,660	13,100	220	+1.71%	69,678	9.13억
2026-08-24	12,550	12,940	12,540	12,880	520	+4.21%	79,651	10.26억
2026-08-21	12,190	12,380	12,010	12,360	410	+3.43%	57,260	7.08억
2026-08-20	11,910	12,200	11,800	11,950	-20	-0.17%	52,674	6.29억
2026-08-19	12,000	12,180	11,710	11,970	-30	-0.25%	55,507	6.64억
2026-08-18	12,160	12,160	11,820	12,000	-80	-0.66%	85,503	10.26억
2026-08-14	11,400	12,100	11,400	12,080	610	+5.32%	71,527	8.64억
2026-08-13	11,350	11,620	11,350	11,470	50	+0.44%	25,208	2.89억
2026-08-12	11,470	11,560	11,330	11,420	-80	-0.70%	23,056	2.63억
2026-08-11	11,320	11,720	11,300	11,500	160	+1.41%	56,352	6.48억
2026-08-10	11,530	11,570	11,100	11,340	-190	-1.65%	36,661	4.16억
2026-08-07	11,000	11,690	10,920	11,530	1,230	+11.94%	198,320	22.87억
2026-08-06	10,240	10,390	10,190	10,300	40	+0.39%	10,403	1.07억
2026-08-05	10,350	10,400	10,170	10,260	-60	-0.58%	11,008	1.13억
2026-08-04	10,170	10,340	10,170	10,320	150	+1.47%	12,317	1.27억
2026-08-03	10,170	10,250	10,080	10,170	-30	-0.29%	11,016	1.12억
2026-07-31	10,220	10,240	10,120	10,200	80	+0.79%	7,381	7,529만
2026-07-30	9,980	10,250	9,960	10,120	60	+0.60%	20,414	2.07억
2026-07-29	10,200	10,200	9,790	10,060	-40	-0.40%	20,397	2.05억
2026-07-28	10,260	10,300	10,050	10,100	-230	-2.23%	17,467	1.76억
2026-07-27	10,160	10,410	10,160	10,330	70	+0.68%	5,667	5,854만
2026-07-24	10,190	10,360	10,190	10,260	60	+0.59%	6,021	6,178만
2026-07-23	9,980	10,210	9,980	10,200	200	+2.00%	4,735	4,830만
2026-07-22	9,900	10,160	9,900	10,000	70	+0.70%	5,069	5,069만
2026-07-21	9,860	9,940	9,760	9,930	0	0.00%	3,870	3,843만
2026-07-20	10,110	10,110	9,800	9,930	-80	-0.80%	6,723	6,676만
2026-07-16	9,970	10,070	9,890	10,010	40	+0.40%	7,840	7,848만
2026-07-15	9,990	9,990	9,810	9,970	200	+2.05%	3,997	3,985만
2026-07-14	9,970	9,970	9,770	9,770	-120	-1.21%	8,495	8,300만
2026-07-13	10,260	10,260	9,820	9,890	-190	-1.88%	8,049	7,960만
2026-07-10	10,230	10,260	10,060	10,080	-150	-1.47%	15,826	1.6억
2026-07-09	10,040	10,240	9,940	10,230	110	+1.09%	11,347	1.16억
2026-07-08	10,020	10,290	9,970	10,120	10	+0.10%	16,254	1.64억
2026-07-07	9,960	10,240	9,960	10,110	-50	-0.49%	7,929	8,016만
2026-07-06	10,000	10,200	10,000	10,160	130	+1.30%	9,942	1.01억
2026-07-03	9,860	10,070	9,770	10,030	170	+1.72%	8,361	8,386만
2026-07-02	9,980	10,050	9,780	9,860	-120	-1.20%	6,021	5,937만
2026-07-01	9,890	10,000	9,820	9,980	180	+1.84%	7,586	7,571만
2026-06-30	9,900	10,000	9,730	9,800	-60	-0.61%	18,560	1.82억
2026-06-29	9,240	9,910	9,240	9,860	620	+6.71%	14,851	1.46억
2026-06-26	9,650	9,650	9,230	9,240	-450	-4.64%	17,878	1.65억
2026-06-25	9,620	9,850	9,400	9,690	0	0.00%	10,306	9,987만
2026-06-24	9,550	9,800	9,040	9,690	280	+2.98%	45,620	4.42억
2026-06-23	9,830	9,940	9,340	9,410	-440	-4.47%	36,416	3.43억
2026-06-22	9,900	10,120	9,840	9,850	-90	-0.91%	8,023	7,903만
2026-06-19	10,080	10,340	9,900	9,940	-200	-1.97%	20,532	2.04억
2026-06-18	10,330	10,550	10,140	10,140	-270	-2.59%	11,143	1.13억
2026-06-17	10,310	10,590	10,310	10,410	-10	-0.10%	8,601	8,954만
2026-06-16	10,410	10,560	10,410	10,420	-80	-0.76%	7,864	8,194만
2026-06-15	10,240	10,550	10,190	10,500	250	+2.44%	16,415	1.72억
2026-06-12	10,290	10,580	10,200	10,250	-30	-0.29%	24,756	2.54억
2026-06-11	10,020	10,290	10,020	10,280	180	+1.78%	8,744	8,989만
2026-06-10	10,050	10,110	9,910	10,100	40	+0.40%	13,543	1.37억
2026-06-09	9,800	10,290	9,800	10,060	240	+2.44%	21,696	2.18억
2026-06-08	9,990	10,110	9,820	9,820	-370	-3.63%	45,865	4.5억
2026-06-05	10,200	10,290	10,150	10,190	-10	-0.10%	22,707	2.31억
2026-06-04	10,250	10,430	10,060	10,200	-130	-1.26%	17,198	1.75억
2026-06-02	10,500	10,570	10,250	10,330	-250	-2.36%	27,378	2.83억
2026-06-01	10,750	10,750	10,450	10,580	-210	-1.95%	31,459	3.33억
2026-05-29	10,720	10,880	10,690	10,790	-30	-0.28%	14,781	1.59억
2026-05-28	11,060	11,180	10,680	10,820	-220	-1.99%	49,427	5.35억
2026-05-27	11,180	11,190	10,990	11,040	-140	-1.25%	35,795	3.95억
2026-05-26	11,300	11,320	11,110	11,180	-120	-1.06%	30,961	3.46억
2026-05-22	11,230	11,430	11,110	11,300	60	+0.53%	13,881	1.57억
2026-05-21	11,330	11,360	11,220	11,240	40	+0.36%	10,968	1.23억
2026-05-20	11,320	11,380	11,110	11,200	-120	-1.06%	25,694	2.88억
2026-05-19	11,480	11,480	11,270	11,320	-130	-1.14%	23,536	2.66억
2026-05-18	11,550	11,570	11,340	11,450	-100	-0.87%	21,608	2.47억
2026-05-15	11,530	11,700	11,440	11,550	10	+0.09%	27,474	3.17억
2026-05-14	11,510	11,630	11,400	11,540	90	+0.79%	22,705	2.62억
2026-05-13	11,660	11,660	11,400	11,450	-150	-1.29%	20,337	2.33억
2026-05-12	11,800	11,840	11,540	11,600	-250	-2.11%	28,298	3.28억
2026-05-11	11,850	11,900	11,740	11,850	-50	-0.42%	15,899	1.88억
2026-05-08	11,900	11,960	11,800	11,900	0	0.00%	7,619	9,067만
2026-05-07	11,850	12,060	11,750	11,900	160	+1.36%	10,578	1.26억
2026-05-06	12,030	12,140	11,730	11,740	-290	-2.41%	36,321	4.26억
2026-05-04	12,290	12,290	11,980	12,030	-160	-1.31%	20,282	2.44억
2026-04-30	11,990	12,280	11,990	12,190	250	+2.09%	25,384	3.09억
2026-04-29	11,980	12,000	11,860	11,940	10	+0.08%	8,930	1.07억
2026-04-28	11,990	11,990	11,820	11,930	60	+0.51%	12,478	1.49억
2026-04-27	11,890	11,980	11,850	11,870	-20	-0.17%	19,591	2.33억
2026-04-24	11,850	11,910	11,810	11,890	100	+0.85%	10,606	1.26억
2026-04-23	11,770	11,850	11,710	11,790	20	+0.17%	17,032	2.01억
2026-04-22	11,800	11,850	11,730	11,770	-50	-0.42%	13,613	1.6억
2026-04-21	11,780	11,940	11,780	11,820	-20	-0.17%	12,837	1.52억
2026-04-20	11,800	11,930	11,780	11,840	0	0.00%	15,541	1.84억
2026-04-17	11,850	12,000	11,820	11,840	30	+0.25%	19,931	2.36억
2026-04-16	11,850	11,860	11,710	11,810	80	+0.68%	21,183	2.5억
2026-04-15	11,790	11,870	11,670	11,730	0	0.00%	14,241	1.67억
2026-04-14	11,620	11,790	11,610	11,730	110	+0.95%	12,709	1.49억
2026-04-13	11,520	11,730	11,450	11,620	110	+0.96%	10,407	1.21억
2026-04-10	11,530	11,630	11,490	11,510	50	+0.44%	21,011	2.42억
2026-04-09	11,540	11,540	11,420	11,460	10	+0.09%	4,565	5,231만
2026-04-08	11,350	11,510	11,350	11,450	130	+1.15%	7,425	8,502만
2026-04-07	11,400	11,440	11,300	11,320	-20	-0.18%	11,055	1.25억
2026-04-06	11,360	11,400	11,330	11,340	-20	-0.18%	5,343	6,059만
2026-04-03	11,440	11,440	11,330	11,360	20	+0.18%	6,997	7,949만
2026-04-02	11,610	11,610	11,200	11,340	-170	-1.48%	40,769	4.62억
2026-04-01	11,540	11,580	11,460	11,510	130	+1.14%	21,192	2.44억
2026-03-31	11,630	11,650	11,370	11,380	-220	-1.90%	24,944	2.84억
2026-03-30	11,730	11,730	11,530	11,600	-130	-1.11%	17,099	1.98억
2026-03-27	11,860	11,860	11,610	11,730	—	—	15,384	1.8억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)