넥스틸

092790KOSPI

14,050원+70 (+0.50%)전일 종가 2026-09-18

52주 위치

9,03023,00036%신고가 대비 -38.91%

시가총액: 3,653억
PER: 38.60
PBR: 0.78
EPS(TTM): 364원
BPS: 18,060원
배당수익률: 8.22%
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 종가14,050원

시가총액3,653억

52주 최고23,000원

52주 최저9,030원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.6%	-18.7%	+17.1%	+54.2%	+10.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,030	14,300	13,950	14,050	70	+0.50%	255,920	35.96억
2026-09-17	13,720	14,100	13,670	13,980	50	+0.36%	249,351	34.86억
2026-09-16	13,880	14,460	13,850	13,930	-90	-0.64%	381,557	53.15억
2026-09-15	14,580	14,640	13,880	14,020	-810	-5.46%	580,876	81.44억
2026-09-14	14,380	15,400	14,290	14,830	450	+3.13%	1,916,010	284억
2026-09-11	14,360	15,360	14,170	14,380	10	+0.07%	3,306,308	475억
2026-09-10	13,540	16,100	13,460	14,370	1,060	+7.96%	8,271,229	1,189억
2026-09-09	13,350	14,100	13,250	13,310	180	+1.37%	1,832,924	244억
2026-09-08	13,380	13,720	13,030	13,130	-110	-0.83%	729,753	95.82억
2026-09-07	13,170	13,500	13,000	13,240	250	+1.92%	580,635	76.88억
2026-09-04	12,850	13,170	12,710	12,990	0	0.00%	309,671	40.23억
2026-09-03	13,780	14,250	12,720	12,990	310	+2.44%	2,539,482	330억
2026-09-02	12,720	12,850	12,560	12,680	-100	-0.78%	123,916	15.71억
2026-09-01	12,680	13,010	12,600	12,780	170	+1.35%	183,214	23.41억
2026-08-31	12,710	12,720	12,300	12,610	-120	-0.94%	94,606	11.93억
2026-08-28	12,600	12,950	12,460	12,730	140	+1.11%	258,700	32.93억
2026-08-27	12,440	12,900	12,380	12,590	280	+2.27%	221,569	27.9억
2026-08-26	12,130	12,700	12,060	12,310	210	+1.74%	342,108	42.11억
2026-08-25	11,680	12,120	11,440	12,100	220	+1.85%	131,277	15.88억
2026-08-24	11,800	11,990	11,500	11,880	90	+0.76%	135,311	16.07억
2026-08-21	11,590	12,100	11,310	11,790	90	+0.77%	198,995	23.46억
2026-08-20	11,470	11,920	11,440	11,700	360	+3.17%	164,775	19.28억
2026-08-19	11,430	11,740	11,200	11,340	-410	-3.49%	188,530	21.38억
2026-08-18	12,850	12,850	11,730	11,750	-1,170	-9.06%	516,365	60.67억
2026-08-14	13,040	13,230	12,670	12,920	-170	-1.30%	285,929	36.94억
2026-08-13	13,040	13,290	12,960	13,090	130	+1.00%	271,194	35.5억
2026-08-12	13,150	13,290	12,930	12,960	-290	-2.19%	233,090	30.21억
2026-08-11	12,920	13,950	12,880	13,250	380	+2.95%	824,346	109억
2026-08-10	12,230	13,300	12,200	12,870	570	+4.63%	1,418,639	183억
2026-08-07	12,170	14,200	11,920	12,300	230	+1.91%	4,207,934	518억
2026-08-06	12,030	12,300	11,800	12,070	-30	-0.25%	153,508	18.53억
2026-08-05	11,420	12,190	11,420	12,100	850	+7.56%	211,206	25.56억
2026-08-04	10,690	11,440	10,690	11,250	560	+5.24%	174,963	19.68억
2026-08-03	10,710	11,140	10,690	10,690	-110	-1.02%	172,665	18.46억
2026-07-31	10,390	10,860	10,360	10,800	610	+5.99%	183,876	19.86억
2026-07-30	9,700	11,030	9,700	10,190	-210	-2.02%	254,744	25.96억
2026-07-29	10,870	11,220	10,060	10,400	-600	-5.45%	314,198	32.68억
2026-07-28	11,460	11,840	10,770	11,000	-750	-6.38%	311,589	34.27억
2026-07-27	11,840	12,150	11,610	11,750	-50	-0.42%	165,669	19.47억
2026-07-24	11,710	12,590	11,580	11,800	30	+0.25%	434,913	51.32억
2026-07-23	11,150	12,060	11,110	11,770	910	+8.38%	370,535	43.61억
2026-07-22	11,100	11,290	10,860	10,860	-60	-0.55%	209,539	22.76억
2026-07-21	10,530	11,020	10,390	10,920	160	+1.49%	229,207	25.03억
2026-07-20	11,060	11,460	10,730	10,760	-300	-2.71%	351,945	37.87억
2026-07-16	11,050	11,790	10,790	11,060	-50	-0.45%	287,570	31.81억
2026-07-15	10,910	11,420	10,910	11,110	300	+2.78%	239,578	26.62억
2026-07-14	10,620	10,950	10,360	10,810	300	+2.85%	256,134	27.69억
2026-07-13	11,000	11,470	10,420	10,510	-490	-4.45%	237,105	24.92억
2026-07-10	10,650	11,290	10,650	11,000	350	+3.29%	202,386	22.26억
2026-07-09	10,250	10,860	10,250	10,650	100	+0.95%	254,134	27.07억
2026-07-08	10,900	11,120	10,400	10,550	-540	-4.87%	355,892	37.55억
2026-07-07	11,310	11,490	10,870	11,090	-350	-3.06%	230,153	25.52억
2026-07-06	11,500	11,840	11,280	11,440	-60	-0.52%	209,444	23.96억
2026-07-03	11,440	11,610	10,990	11,500	60	+0.52%	228,124	26.23억
2026-07-02	12,280	12,280	11,440	11,440	-1,010	-8.11%	317,717	36.35억
2026-07-01	12,310	12,760	12,000	12,450	150	+1.22%	252,021	31.38억
2026-06-30	12,860	12,860	12,000	12,300	-550	-4.28%	140,090	17.23억
2026-06-29	12,130	12,970	12,130	12,850	420	+3.38%	174,021	22.36억
2026-06-26	13,160	13,280	12,240	12,430	-1,140	-8.40%	275,968	34.3억
2026-06-25	14,150	14,620	13,470	13,570	-800	-5.57%	287,142	38.97억
2026-06-24	14,130	14,920	14,050	14,370	-230	-1.58%	343,602	49.38억
2026-06-23	15,200	16,690	14,480	14,600	-930	-5.99%	1,561,762	228억
2026-06-22	14,930	17,210	14,340	15,530	-100	-0.64%	1,769,258	275억
2026-06-19	16,660	16,660	15,120	15,630	-1,660	-9.60%	502,805	78.59억
2026-06-18	15,760	17,950	15,010	17,290	1,210	+7.52%	2,387,665	413억
2026-06-17	17,000	18,360	15,910	16,080	1,240	+8.36%	2,314,462	372억
2026-06-16	14,330	14,850	13,760	14,840	640	+4.51%	324,885	48.21억
2026-06-15	14,800	15,160	14,190	14,200	-70	-0.49%	272,823	38.74억
2026-06-12	14,190	14,760	14,140	14,270	420	+3.03%	235,718	33.64억
2026-06-11	13,980	14,200	13,390	13,850	-170	-1.21%	265,660	36.79억
2026-06-10	14,220	14,720	13,550	14,020	110	+0.79%	353,477	49.56억
2026-06-09	13,450	14,200	13,450	13,910	-40	-0.29%	329,309	45.81억
2026-06-08	14,000	14,200	12,400	13,950	360	+2.65%	696,774	97.2억
2026-06-05	13,600	13,710	13,160	13,590	-390	-2.79%	152,452	20.72억
2026-06-04	13,810	14,480	13,810	13,980	220	+1.60%	222,363	31.09억
2026-06-02	13,690	13,980	13,510	13,760	-530	-3.71%	249,001	34.26억
2026-06-01	14,100	14,890	13,920	14,290	-420	-2.86%	344,688	49.26억
2026-05-29	15,680	15,940	14,340	14,710	-1,290	-8.06%	567,493	83.48억
2026-05-28	16,350	16,920	15,490	16,000	-60	-0.37%	391,676	62.67억
2026-05-27	17,490	17,520	15,940	16,060	-1,690	-9.52%	429,550	68.99억
2026-05-26	17,930	18,010	17,550	17,750	40	+0.23%	280,095	49.72억
2026-05-22	17,830	18,080	17,690	17,710	260	+1.49%	219,947	38.95억
2026-05-21	17,840	18,330	17,450	17,450	-280	-1.58%	435,193	75.94억
2026-05-20	18,660	19,440	17,660	17,730	-2,030	-10.27%	428,882	76.04억
2026-05-19	18,400	20,650	17,200	19,760	830	+4.38%	1,034,124	204억
2026-05-18	19,320	19,480	18,050	18,930	-1,770	-8.55%	805,609	153억
2026-05-15	18,370	21,700	17,320	20,700	2,230	+12.07%	4,462,831	924억
2026-05-14	18,280	19,270	18,270	18,470	-300	-1.60%	384,852	71.08억
2026-05-13	16,960	19,500	16,960	18,770	1,410	+8.12%	1,691,838	318억
2026-05-12	18,680	18,900	17,180	17,360	-1,320	-7.07%	639,783	111억
2026-05-11	19,520	19,690	18,630	18,680	-1,160	-5.85%	465,166	86.89억
2026-05-08	20,150	20,300	19,300	19,840	-1,210	-5.75%	635,403	126억
2026-05-07	19,800	23,000	18,940	21,050	900	+4.47%	4,708,116	991억
2026-05-06	20,550	21,100	19,670	20,150	1,350	+7.18%	1,332,547	269억
2026-05-04	20,200	20,200	18,800	18,800	-1,500	-7.39%	1,060,383	199억
2026-04-30	21,150	21,150	20,000	20,300	-1,550	-7.09%	1,053,740	214억
2026-04-29	22,350	22,450	20,150	21,850	250	+1.16%	3,065,709	670억
2026-04-28	17,050	21,600	16,710	21,600	4,970	+29.89%	7,005,553	1,513억
2026-04-27	16,200	16,700	15,910	16,630	770	+4.85%	608,696	101억
2026-04-24	15,520	16,040	15,440	15,860	350	+2.26%	384,144	60.93억
2026-04-23	16,140	16,190	15,300	15,510	-690	-4.26%	540,786	83.88억
2026-04-22	16,560	16,730	16,090	16,200	-180	-1.10%	503,717	81.6억
2026-04-21	16,670	16,740	16,230	16,380	-360	-2.15%	718,353	118억
2026-04-20	16,810	17,150	16,350	16,740	690	+4.30%	1,630,624	273억
2026-04-17	16,230	16,330	15,900	16,050	-130	-0.80%	442,234	70.98억
2026-04-16	16,630	16,720	16,030	16,180	-670	-3.98%	762,739	123억
2026-04-15	17,230	17,240	16,490	16,850	-510	-2.94%	1,359,432	229억
2026-04-14	17,540	17,970	16,750	17,360	-250	-1.42%	2,487,069	432억
2026-04-13	18,140	18,560	17,200	17,610	1,110	+6.73%	3,653,096	643억
2026-04-10	17,000	17,250	16,300	16,500	-330	-1.96%	2,282,851	377억
2026-04-09	14,170	17,760	14,050	16,830	2,170	+14.80%	14,634,879	2,463억
2026-04-08	13,900	14,870	13,310	14,660	660	+4.71%	3,219,333	472억
2026-04-07	14,590	15,110	13,770	14,000	-990	-6.60%	1,348,309	189억
2026-04-06	14,260	16,200	13,770	14,990	70	+0.47%	6,653,394	997억
2026-04-03	14,620	15,400	13,530	14,920	2,630	+21.40%	6,107,663	911억
2026-04-02	11,900	13,200	11,430	12,290	690	+5.95%	2,693,020	331억
2026-04-01	11,150	11,670	11,150	11,600	750	+6.91%	152,161	17.65억
2026-03-31	11,390	11,630	10,810	10,850	-570	-4.99%	194,018	21.05억
2026-03-30	10,950	11,650	10,880	11,420	50	+0.44%	137,253	15.67억
2026-03-27	11,330	11,470	11,000	11,370	—	—	105,111	11.95억

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