네오리진
094860KOSDAQ· 출판업1,508원-12 (-0.79%)전일 종가 2026-09-18
52주 위치
9071,85963%신고가 대비 -18.88%
- 시가총액
- 801억
- PBR
- 1.60
- BPS
- 941원
- 자사주비율
- 0.03%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +21.0% | +7.0% | +11.4% | +50.8% | +47.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,522 | 1,531 | 1,486 | 1,508 | -12 | -0.79% | 73,230 | 1.1억 |
| 2026-09-17 | 1,540 | 1,540 | 1,453 | 1,520 | 6 | +0.40% | 66,034 | 1억 |
| 2026-09-16 | 1,497 | 1,523 | 1,474 | 1,514 | 8 | +0.53% | 69,456 | 1.05억 |
| 2026-09-15 | 1,539 | 1,539 | 1,477 | 1,506 | -20 | -1.31% | 61,592 | 9,276만 |
| 2026-09-14 | 1,502 | 1,550 | 1,490 | 1,526 | 24 | +1.60% | 91,032 | 1.39억 |
| 2026-09-11 | 1,500 | 1,520 | 1,489 | 1,502 | 1 | +0.07% | 53,984 | 8,108만 |
| 2026-09-10 | 1,530 | 1,539 | 1,478 | 1,501 | -32 | -2.09% | 74,588 | 1.12억 |
| 2026-09-09 | 1,480 | 1,544 | 1,475 | 1,533 | 49 | +3.30% | 213,232 | 3.27억 |
| 2026-09-08 | 1,412 | 1,499 | 1,412 | 1,484 | 15 | +1.02% | 110,874 | 1.65억 |
| 2026-09-07 | 1,470 | 1,504 | 1,456 | 1,469 | 9 | +0.62% | 184,846 | 2.72억 |
| 2026-09-04 | 1,442 | 1,463 | 1,432 | 1,460 | 19 | +1.32% | 115,915 | 1.69억 |
| 2026-09-03 | 1,430 | 1,450 | 1,419 | 1,441 | 10 | +0.70% | 88,912 | 1.28억 |
| 2026-09-02 | 1,450 | 1,450 | 1,401 | 1,431 | -9 | -0.63% | 49,058 | 7,020만 |
| 2026-09-01 | 1,396 | 1,450 | 1,372 | 1,440 | 27 | +1.91% | 150,492 | 2.17억 |
| 2026-08-31 | 1,400 | 1,420 | 1,366 | 1,413 | 13 | +0.93% | 100,008 | 1.41억 |
| 2026-08-28 | 1,379 | 1,400 | 1,310 | 1,400 | 59 | +4.40% | 245,270 | 3.43억 |
| 2026-08-27 | 1,351 | 1,380 | 1,313 | 1,341 | -14 | -1.03% | 281,657 | 3.78억 |
| 2026-08-26 | 1,325 | 1,365 | 1,311 | 1,355 | 30 | +2.26% | 133,909 | 1.81억 |
| 2026-08-25 | 1,334 | 1,354 | 1,284 | 1,325 | -9 | -0.67% | 105,605 | 1.4억 |
| 2026-08-24 | 1,285 | 1,352 | 1,270 | 1,334 | 61 | +4.79% | 177,935 | 2.37억 |
| 2026-08-21 | 1,234 | 1,280 | 1,220 | 1,273 | 28 | +2.25% | 64,513 | 8,213만 |
| 2026-08-20 | 1,215 | 1,247 | 1,191 | 1,245 | 19 | +1.55% | 117,184 | 1.46억 |
| 2026-08-19 | 1,238 | 1,238 | 1,175 | 1,226 | -20 | -1.61% | 22,160 | 2,717만 |
| 2026-08-18 | 1,267 | 1,270 | 1,152 | 1,246 | -27 | -2.12% | 119,234 | 1.49억 |
| 2026-08-14 | 1,284 | 1,284 | 1,218 | 1,273 | -11 | -0.86% | 48,827 | 6,216만 |
| 2026-08-13 | 1,298 | 1,298 | 1,246 | 1,284 | -4 | -0.31% | 32,718 | 4,201만 |
| 2026-08-12 | 1,324 | 1,324 | 1,286 | 1,288 | -23 | -1.75% | 52,513 | 6,764만 |
| 2026-08-11 | 1,346 | 1,346 | 1,304 | 1,311 | -35 | -2.60% | 60,146 | 7,885만 |
| 2026-08-10 | 1,352 | 1,370 | 1,329 | 1,346 | -6 | -0.44% | 64,648 | 8,702만 |
| 2026-08-07 | 1,362 | 1,375 | 1,317 | 1,352 | 3 | +0.22% | 34,694 | 4,691만 |
| 2026-08-06 | 1,345 | 1,365 | 1,307 | 1,349 | -1 | -0.07% | 90,923 | 1.23억 |
| 2026-08-05 | 1,278 | 1,355 | 1,273 | 1,350 | 80 | +6.30% | 66,842 | 9,024만 |
| 2026-08-04 | 1,249 | 1,288 | 1,229 | 1,270 | 17 | +1.36% | 84,361 | 1.07억 |
| 2026-08-03 | 1,205 | 1,300 | 1,205 | 1,253 | 31 | +2.54% | 227,724 | 2.85억 |
| 2026-07-31 | 1,330 | 1,330 | 1,191 | 1,222 | 4 | +0.33% | 303,505 | 3.71억 |
| 2026-07-30 | 1,216 | 1,260 | 1,200 | 1,218 | 14 | +1.16% | 89,579 | 1.09억 |
| 2026-07-29 | 1,210 | 1,248 | 1,132 | 1,204 | 4 | +0.33% | 217,712 | 2.62억 |
| 2026-07-28 | 1,213 | 1,300 | 1,200 | 1,200 | -90 | -6.98% | 113,237 | 1.36억 |
| 2026-07-27 | 1,261 | 1,293 | 1,245 | 1,290 | 40 | +3.20% | 43,508 | 5,613만 |
| 2026-07-24 | 1,329 | 1,339 | 1,245 | 1,250 | -133 | -9.62% | 195,431 | 2.44억 |
| 2026-07-23 | 1,387 | 1,396 | 1,319 | 1,383 | 9 | +0.66% | 145,685 | 2.01억 |
| 2026-07-22 | 1,398 | 1,421 | 1,352 | 1,374 | -47 | -3.31% | 169,098 | 2.32억 |
| 2026-07-21 | 1,438 | 1,438 | 1,395 | 1,421 | -4 | -0.28% | 136,918 | 1.95억 |
| 2026-07-20 | 1,426 | 1,434 | 1,395 | 1,425 | -4 | -0.28% | 181,884 | 2.59억 |
| 2026-07-16 | 1,433 | 1,433 | 1,406 | 1,429 | 10 | +0.70% | 58,436 | 8,351만 |
| 2026-07-15 | 1,368 | 1,420 | 1,367 | 1,419 | 50 | +3.65% | 82,628 | 1.17억 |
| 2026-07-14 | 1,415 | 1,453 | 1,323 | 1,369 | -94 | -6.43% | 632,291 | 8.66억 |
| 2026-07-13 | 1,499 | 1,508 | 1,425 | 1,463 | -12 | -0.81% | 310,508 | 4.54억 |
| 2026-07-10 | 1,422 | 1,509 | 1,411 | 1,475 | 56 | +3.95% | 338,086 | 4.99억 |
| 2026-07-09 | 1,300 | 1,440 | 1,300 | 1,419 | -12 | -0.84% | 256,575 | 3.64억 |
| 2026-07-08 | 1,449 | 1,449 | 1,377 | 1,431 | 18 | +1.27% | 197,951 | 2.83억 |
| 2026-07-07 | 1,423 | 1,423 | 1,375 | 1,413 | -10 | -0.70% | 157,112 | 2.22억 |
| 2026-07-06 | 1,404 | 1,430 | 1,379 | 1,423 | 19 | +1.35% | 290,982 | 4.14억 |
| 2026-07-03 | 1,401 | 1,405 | 1,311 | 1,404 | 4 | +0.29% | 167,030 | 2.35억 |
| 2026-07-02 | 1,335 | 1,409 | 1,300 | 1,400 | 95 | +7.28% | 295,270 | 4.13억 |
| 2026-07-01 | 1,278 | 1,337 | 1,254 | 1,305 | 28 | +2.19% | 134,527 | 1.76억 |
| 2026-06-30 | 1,286 | 1,340 | 1,235 | 1,277 | -9 | -0.70% | 111,572 | 1.42억 |
| 2026-06-29 | 1,231 | 1,304 | 1,215 | 1,286 | 55 | +4.47% | 124,172 | 1.6억 |
| 2026-06-26 | 1,299 | 1,299 | 1,200 | 1,231 | -43 | -3.38% | 115,435 | 1.42억 |
| 2026-06-25 | 1,362 | 1,362 | 1,265 | 1,274 | -51 | -3.85% | 81,627 | 1.04억 |
| 2026-06-24 | 1,384 | 1,384 | 1,275 | 1,325 | 46 | +3.60% | 80,314 | 1.06억 |
| 2026-06-23 | 1,345 | 1,355 | 1,251 | 1,279 | -90 | -6.57% | 169,613 | 2.17억 |
| 2026-06-22 | 1,381 | 1,448 | 1,340 | 1,369 | -10 | -0.73% | 162,561 | 2.23억 |
| 2026-06-19 | 1,403 | 1,411 | 1,357 | 1,379 | -31 | -2.20% | 141,063 | 1.95억 |
| 2026-06-18 | 1,404 | 1,450 | 1,391 | 1,410 | -3 | -0.21% | 137,538 | 1.94억 |
| 2026-06-17 | 1,391 | 1,445 | 1,385 | 1,413 | 22 | +1.58% | 250,336 | 3.54억 |
| 2026-06-16 | 1,390 | 1,416 | 1,364 | 1,391 | 1 | +0.07% | 142,711 | 1.99억 |
| 2026-06-15 | 1,354 | 1,420 | 1,352 | 1,390 | 36 | +2.66% | 263,553 | 3.66억 |
| 2026-06-12 | 1,365 | 1,393 | 1,321 | 1,354 | 33 | +2.50% | 127,199 | 1.72억 |
| 2026-06-11 | 1,380 | 1,380 | 1,314 | 1,321 | -26 | -1.93% | 521,858 | 6.89억 |
| 2026-06-10 | 1,345 | 1,386 | 1,280 | 1,347 | 21 | +1.58% | 156,643 | 2.11억 |
| 2026-06-09 | 1,316 | 1,389 | 1,301 | 1,326 | -3 | -0.23% | 285,978 | 3.79억 |
| 2026-06-08 | 1,334 | 1,400 | 1,290 | 1,329 | -5 | -0.37% | 154,495 | 2.05억 |
| 2026-06-05 | 1,331 | 1,371 | 1,290 | 1,334 | 3 | +0.23% | 207,264 | 2.76억 |
| 2026-06-04 | 1,331 | 1,416 | 1,314 | 1,331 | 1 | +0.08% | 67,808 | 9,025만 |
| 2026-06-02 | 1,376 | 1,455 | 1,300 | 1,330 | -46 | -3.34% | 118,650 | 1.58억 |
| 2026-06-01 | 1,350 | 1,408 | 1,325 | 1,376 | 21 | +1.55% | 219,323 | 3.02억 |
| 2026-05-29 | 1,411 | 1,435 | 1,316 | 1,355 | -56 | -3.97% | 154,150 | 2.09억 |
| 2026-05-28 | 1,401 | 1,448 | 1,386 | 1,411 | 11 | +0.79% | 140,411 | 1.98억 |
| 2026-05-27 | 1,416 | 1,453 | 1,380 | 1,400 | -28 | -1.96% | 427,737 | 5.99억 |
| 2026-05-26 | 1,414 | 1,458 | 1,395 | 1,428 | -2 | -0.14% | 356,159 | 5.09억 |
| 2026-05-22 | 1,425 | 1,457 | 1,383 | 1,430 | 0 | 0.00% | 411,404 | 5.88억 |
| 2026-05-21 | 1,469 | 1,470 | 1,404 | 1,430 | -18 | -1.24% | 168,097 | 2.4억 |
| 2026-05-20 | 1,488 | 1,488 | 1,408 | 1,448 | -11 | -0.75% | 78,120 | 1.13억 |
| 2026-05-19 | 1,458 | 1,472 | 1,395 | 1,459 | 1 | +0.07% | 239,336 | 3.49억 |
| 2026-05-18 | 1,462 | 1,474 | 1,410 | 1,458 | -4 | -0.27% | 148,994 | 2.17억 |
| 2026-05-15 | 1,444 | 1,479 | 1,423 | 1,462 | 18 | +1.25% | 286,957 | 4.2억 |
| 2026-05-14 | 1,426 | 1,476 | 1,411 | 1,444 | 6 | +0.42% | 285,381 | 4.12억 |
| 2026-05-13 | 1,427 | 1,444 | 1,380 | 1,438 | 11 | +0.77% | 202,354 | 2.91억 |
| 2026-05-12 | 1,388 | 1,445 | 1,373 | 1,427 | 27 | +1.93% | 156,489 | 2.23억 |
| 2026-05-11 | 1,453 | 1,470 | 1,400 | 1,400 | -65 | -4.44% | 155,476 | 2.18억 |
| 2026-05-08 | 1,485 | 1,520 | 1,398 | 1,465 | -15 | -1.01% | 161,548 | 2.37억 |
| 2026-05-07 | 1,484 | 1,484 | 1,437 | 1,480 | -11 | -0.74% | 167,195 | 2.47억 |
| 2026-05-06 | 1,490 | 1,512 | 1,450 | 1,491 | 1 | +0.07% | 386,203 | 5.76억 |
| 2026-05-04 | 1,481 | 1,498 | 1,398 | 1,490 | 1 | +0.07% | 220,851 | 3.29억 |
| 2026-04-30 | 1,483 | 1,505 | 1,475 | 1,489 | -11 | -0.73% | 236,116 | 3.52억 |
| 2026-04-29 | 1,500 | 1,514 | 1,398 | 1,500 | 0 | 0.00% | 313,939 | 4.71억 |
| 2026-04-28 | 1,590 | 1,590 | 1,432 | 1,500 | 12 | +0.81% | 555,663 | 8.33억 |
| 2026-04-27 | 1,537 | 1,537 | 1,461 | 1,488 | -13 | -0.87% | 336,074 | 5억 |
| 2026-04-24 | 1,490 | 1,600 | 1,456 | 1,501 | 11 | +0.74% | 728,348 | 10.93억 |
| 2026-04-23 | 1,859 | 1,859 | 1,473 | 1,490 | 60 | +4.20% | 4,323,157 | 64.42억 |
| 2026-04-22 | 1,427 | 1,465 | 1,393 | 1,430 | 2 | +0.14% | 214,683 | 3.07억 |
| 2026-04-21 | 1,434 | 1,470 | 1,391 | 1,428 | -7 | -0.49% | 136,203 | 1.94억 |
| 2026-04-20 | 1,405 | 1,475 | 1,405 | 1,435 | 12 | +0.84% | 162,053 | 2.33억 |
| 2026-04-17 | 1,410 | 1,469 | 1,391 | 1,423 | 3 | +0.21% | 138,052 | 1.96억 |
| 2026-04-16 | 1,429 | 1,470 | 1,397 | 1,420 | 14 | +1.00% | 138,606 | 1.97억 |
| 2026-04-15 | 1,420 | 1,475 | 1,362 | 1,406 | -12 | -0.85% | 234,618 | 3.3억 |
| 2026-04-14 | 1,400 | 1,435 | 1,359 | 1,418 | 51 | +3.73% | 237,263 | 3.36억 |
| 2026-04-13 | 1,391 | 1,462 | 1,351 | 1,367 | -24 | -1.73% | 135,515 | 1.85억 |
| 2026-04-10 | 1,424 | 1,470 | 1,358 | 1,391 | -47 | -3.27% | 256,032 | 3.56억 |
| 2026-04-09 | 1,446 | 1,485 | 1,395 | 1,438 | -1 | -0.07% | 147,694 | 2.12억 |
| 2026-04-08 | 1,436 | 1,446 | 1,342 | 1,439 | 0 | 0.00% | 218,137 | 3.14억 |
| 2026-04-07 | 1,440 | 1,459 | 1,427 | 1,439 | -1 | -0.07% | 101,325 | 1.46억 |
| 2026-04-06 | 1,420 | 1,479 | 1,412 | 1,440 | 20 | +1.41% | 133,344 | 1.92억 |
| 2026-04-03 | 1,420 | 1,447 | 1,365 | 1,420 | 56 | +4.11% | 352,406 | 5억 |
| 2026-04-02 | 1,361 | 1,404 | 1,356 | 1,364 | 3 | +0.22% | 150,289 | 2.05억 |
| 2026-04-01 | 1,380 | 1,399 | 1,346 | 1,361 | 21 | +1.57% | 123,928 | 1.69억 |
| 2026-03-31 | 1,341 | 1,350 | 1,282 | 1,340 | -1 | -0.07% | 208,948 | 2.8억 |
| 2026-03-30 | 1,410 | 1,410 | 1,295 | 1,341 | 3 | +0.22% | 93,055 | 1.25억 |
| 2026-03-27 | 1,385 | 1,385 | 1,266 | 1,338 | — | — | 75,617 | 1.01억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)