나이스디앤비
130580KOSDAQ6,850원+50 (+0.74%)전일 종가 2026-09-18
52주 위치
5,2006,88098%신고가 대비 -0.44%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +24.1% | +26.6% | +19.8% | +6.9% | +18.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,850 | 6,880 | 6,780 | 6,850 | 50 | +0.74% | 21,581 | 1.48억 |
| 2026-09-17 | 6,640 | 6,840 | 6,570 | 6,800 | 180 | +2.72% | 46,251 | 3.15억 |
| 2026-09-16 | 6,440 | 6,640 | 6,440 | 6,620 | 170 | +2.64% | 29,395 | 1.95억 |
| 2026-09-15 | 6,480 | 6,480 | 6,260 | 6,450 | 50 | +0.78% | 23,998 | 1.55억 |
| 2026-09-14 | 6,490 | 6,490 | 6,400 | 6,400 | -30 | -0.47% | 15,303 | 9,794만 |
| 2026-09-11 | 6,400 | 6,450 | 6,390 | 6,430 | 30 | +0.47% | 14,793 | 9,512만 |
| 2026-09-10 | 6,370 | 6,410 | 6,310 | 6,400 | 30 | +0.47% | 15,553 | 9,954만 |
| 2026-09-09 | 6,180 | 6,380 | 6,060 | 6,370 | 250 | +4.08% | 56,356 | 3.59억 |
| 2026-09-08 | 6,030 | 6,180 | 6,000 | 6,120 | 100 | +1.66% | 74,628 | 4.57억 |
| 2026-09-07 | 5,640 | 6,030 | 5,540 | 6,020 | 430 | +7.69% | 92,076 | 5.54억 |
| 2026-09-04 | 5,640 | 5,640 | 5,520 | 5,590 | -30 | -0.53% | 2,549 | 1,425만 |
| 2026-09-03 | 5,640 | 5,640 | 5,520 | 5,620 | 40 | +0.72% | 2,036 | 1,144만 |
| 2026-09-02 | 5,630 | 5,630 | 5,560 | 5,580 | -30 | -0.53% | 3,113 | 1,737만 |
| 2026-09-01 | 5,600 | 5,610 | 5,590 | 5,610 | 10 | +0.18% | 917 | 514만 |
| 2026-08-31 | 5,610 | 5,610 | 5,490 | 5,600 | 40 | +0.72% | 2,421 | 1,356만 |
| 2026-08-28 | 5,600 | 5,600 | 5,490 | 5,560 | 70 | +1.28% | 2,373 | 1,319만 |
| 2026-08-27 | 5,610 | 5,610 | 5,480 | 5,490 | -60 | -1.08% | 2,656 | 1,458만 |
| 2026-08-26 | 5,560 | 5,560 | 5,490 | 5,550 | -10 | -0.18% | 634 | 352만 |
| 2026-08-25 | 5,600 | 5,600 | 5,480 | 5,560 | -40 | -0.71% | 3,484 | 1,937만 |
| 2026-08-24 | 5,550 | 5,600 | 5,500 | 5,600 | 50 | +0.90% | 2,178 | 1,220만 |
| 2026-08-21 | 5,580 | 5,590 | 5,480 | 5,550 | -30 | -0.54% | 3,726 | 2,068만 |
| 2026-08-20 | 5,560 | 5,590 | 5,560 | 5,580 | 20 | +0.36% | 1,789 | 998만 |
| 2026-08-19 | 5,450 | 5,590 | 5,400 | 5,560 | 40 | +0.72% | 9,475 | 5,268만 |
| 2026-08-18 | 5,470 | 5,540 | 5,460 | 5,520 | 50 | +0.91% | 3,725 | 2,056만 |
| 2026-08-14 | 5,450 | 5,480 | 5,400 | 5,470 | 40 | +0.74% | 13,996 | 7,656만 |
| 2026-08-13 | 5,500 | 5,500 | 5,420 | 5,430 | -40 | -0.73% | 4,319 | 2,345만 |
| 2026-08-12 | 5,610 | 5,620 | 5,470 | 5,470 | -140 | -2.50% | 3,380 | 1,849만 |
| 2026-08-11 | 5,560 | 5,610 | 5,500 | 5,610 | 10 | +0.18% | 4,174 | 2,342만 |
| 2026-08-10 | 5,500 | 5,600 | 5,440 | 5,600 | 70 | +1.27% | 2,033 | 1,138만 |
| 2026-08-07 | 5,520 | 5,550 | 5,470 | 5,530 | 10 | +0.18% | 4,960 | 2,743만 |
| 2026-08-06 | 5,540 | 5,570 | 5,510 | 5,520 | -90 | -1.60% | 1,547 | 854만 |
| 2026-08-05 | 5,530 | 5,610 | 5,440 | 5,610 | 80 | +1.45% | 4,812 | 2,700만 |
| 2026-08-04 | 5,430 | 5,530 | 5,400 | 5,530 | 100 | +1.84% | 14,616 | 8,083만 |
| 2026-08-03 | 5,440 | 5,440 | 5,390 | 5,430 | 0 | 0.00% | 2,614 | 1,419만 |
| 2026-07-31 | 5,440 | 5,480 | 5,330 | 5,430 | 90 | +1.69% | 12,864 | 6,985만 |
| 2026-07-30 | 5,470 | 5,490 | 5,300 | 5,340 | -130 | -2.38% | 7,190 | 3,839만 |
| 2026-07-29 | 5,380 | 5,470 | 5,310 | 5,470 | 90 | +1.67% | 15,795 | 8,640만 |
| 2026-07-28 | 5,530 | 5,530 | 5,300 | 5,380 | -50 | -0.92% | 19,774 | 1.06억 |
| 2026-07-27 | 5,610 | 5,610 | 5,430 | 5,430 | -20 | -0.37% | 8,689 | 4,718만 |
| 2026-07-24 | 5,490 | 5,740 | 5,380 | 5,450 | -10 | -0.18% | 25,715 | 1.4억 |
| 2026-07-23 | 5,490 | 5,490 | 5,450 | 5,460 | 70 | +1.30% | 672 | 367만 |
| 2026-07-22 | 5,420 | 5,490 | 5,350 | 5,390 | -30 | -0.55% | 3,783 | 2,039만 |
| 2026-07-21 | 5,410 | 5,420 | 5,360 | 5,420 | 10 | +0.18% | 2,531 | 1,372만 |
| 2026-07-20 | 5,480 | 5,480 | 5,390 | 5,410 | -70 | -1.28% | 3,507 | 1,897만 |
| 2026-07-16 | 5,560 | 5,560 | 5,400 | 5,480 | -80 | -1.44% | 11,324 | 6,206만 |
| 2026-07-15 | 5,540 | 5,600 | 5,500 | 5,560 | 110 | +2.02% | 2,601 | 1,446만 |
| 2026-07-14 | 5,500 | 5,550 | 5,450 | 5,450 | -50 | -0.91% | 3,854 | 2,100만 |
| 2026-07-13 | 5,520 | 5,550 | 5,490 | 5,500 | -30 | -0.54% | 4,666 | 2,566만 |
| 2026-07-10 | 5,480 | 5,540 | 5,470 | 5,530 | 60 | +1.10% | 3,354 | 1,855만 |
| 2026-07-09 | 5,580 | 5,580 | 5,440 | 5,470 | -70 | -1.26% | 5,393 | 2,950만 |
| 2026-07-08 | 5,640 | 5,680 | 5,520 | 5,540 | -100 | -1.77% | 4,387 | 2,430만 |
| 2026-07-07 | 5,630 | 5,640 | 5,560 | 5,640 | 10 | +0.18% | 2,176 | 1,227만 |
| 2026-07-06 | 5,470 | 5,630 | 5,410 | 5,630 | 160 | +2.93% | 8,507 | 4,789만 |
| 2026-07-03 | 5,550 | 5,550 | 5,450 | 5,470 | -80 | -1.44% | 6,165 | 3,372만 |
| 2026-07-02 | 5,400 | 5,550 | 5,390 | 5,550 | 150 | +2.78% | 7,343 | 4,075만 |
| 2026-07-01 | 5,440 | 5,480 | 5,380 | 5,400 | 0 | 0.00% | 4,434 | 2,394만 |
| 2026-06-30 | 5,360 | 5,440 | 5,330 | 5,400 | 40 | +0.75% | 4,819 | 2,602만 |
| 2026-06-29 | 5,260 | 5,410 | 5,210 | 5,360 | 100 | +1.90% | 9,776 | 5,240만 |
| 2026-06-26 | 5,310 | 5,320 | 5,200 | 5,260 | -50 | -0.94% | 20,514 | 1.08억 |
| 2026-06-25 | 5,300 | 5,310 | 5,220 | 5,310 | 10 | +0.19% | 2,018 | 1,072만 |
| 2026-06-24 | 5,230 | 5,430 | 5,200 | 5,300 | 70 | +1.34% | 5,473 | 2,901만 |
| 2026-06-23 | 5,340 | 5,390 | 5,230 | 5,230 | -110 | -2.06% | 11,386 | 5,955만 |
| 2026-06-22 | 5,320 | 5,400 | 5,310 | 5,340 | 20 | +0.38% | 1,350 | 721만 |
| 2026-06-19 | 5,500 | 5,500 | 5,280 | 5,320 | -90 | -1.66% | 6,374 | 3,391만 |
| 2026-06-18 | 5,600 | 5,680 | 5,410 | 5,410 | -160 | -2.87% | 5,617 | 3,039만 |
| 2026-06-17 | 5,550 | 5,640 | 5,540 | 5,570 | 20 | +0.36% | 3,440 | 1,916만 |
| 2026-06-16 | 5,520 | 5,650 | 5,500 | 5,550 | 30 | +0.54% | 7,446 | 4,133만 |
| 2026-06-15 | 5,530 | 5,540 | 5,470 | 5,520 | 0 | 0.00% | 5,776 | 3,188만 |
| 2026-06-12 | 5,390 | 5,530 | 5,360 | 5,520 | 150 | +2.79% | 12,128 | 6,695만 |
| 2026-06-11 | 5,470 | 5,540 | 5,350 | 5,370 | -100 | -1.83% | 7,209 | 3,871만 |
| 2026-06-10 | 5,410 | 5,490 | 5,350 | 5,470 | 60 | +1.11% | 5,309 | 2,904만 |
| 2026-06-09 | 5,370 | 5,540 | 5,350 | 5,410 | 40 | +0.74% | 6,171 | 3,339만 |
| 2026-06-08 | 5,490 | 5,510 | 5,290 | 5,370 | -130 | -2.36% | 8,976 | 4,820만 |
| 2026-06-05 | 5,540 | 5,610 | 5,480 | 5,500 | -40 | -0.72% | 5,823 | 3,203만 |
| 2026-06-04 | 5,510 | 5,580 | 5,510 | 5,540 | 50 | +0.91% | 4,915 | 2,723만 |
| 2026-06-02 | 5,550 | 5,610 | 5,480 | 5,490 | -20 | -0.36% | 24,420 | 1.34억 |
| 2026-06-01 | 5,600 | 5,650 | 5,470 | 5,510 | -130 | -2.30% | 15,969 | 8,799만 |
| 2026-05-29 | 5,590 | 5,640 | 5,520 | 5,640 | 50 | +0.89% | 8,552 | 4,823만 |
| 2026-05-28 | 5,500 | 5,600 | 5,490 | 5,590 | 100 | +1.82% | 19,962 | 1.12억 |
| 2026-05-27 | 5,460 | 5,610 | 5,460 | 5,490 | 40 | +0.73% | 23,366 | 1.28억 |
| 2026-05-26 | 5,460 | 5,490 | 5,410 | 5,450 | 30 | +0.55% | 11,382 | 6,203만 |
| 2026-05-22 | 5,440 | 5,480 | 5,390 | 5,420 | -20 | -0.37% | 7,848 | 4,254만 |
| 2026-05-21 | 5,370 | 5,450 | 5,270 | 5,440 | 150 | +2.84% | 7,925 | 4,311만 |
| 2026-05-20 | 5,480 | 5,490 | 5,200 | 5,290 | -100 | -1.86% | 12,065 | 6,382만 |
| 2026-05-19 | 5,480 | 5,480 | 5,350 | 5,390 | -70 | -1.28% | 5,070 | 2,733만 |
| 2026-05-18 | 5,670 | 5,670 | 5,390 | 5,460 | -110 | -1.97% | 8,487 | 4,634만 |
| 2026-05-15 | 5,380 | 5,690 | 5,360 | 5,570 | 190 | +3.53% | 28,495 | 1.59억 |
| 2026-05-14 | 5,370 | 5,380 | 5,210 | 5,380 | 60 | +1.13% | 15,935 | 8,573만 |
| 2026-05-13 | 5,490 | 5,540 | 5,280 | 5,320 | -70 | -1.30% | 15,423 | 8,205만 |
| 2026-05-12 | 5,550 | 5,590 | 5,370 | 5,390 | -160 | -2.88% | 30,733 | 1.66억 |
| 2026-05-11 | 5,540 | 5,650 | 5,530 | 5,550 | -40 | -0.72% | 4,283 | 2,377만 |
| 2026-05-08 | 5,670 | 5,670 | 5,540 | 5,590 | 30 | +0.54% | 6,195 | 3,463만 |
| 2026-05-07 | 5,620 | 5,700 | 5,530 | 5,560 | -100 | -1.77% | 9,540 | 5,304만 |
| 2026-05-06 | 5,970 | 5,970 | 5,620 | 5,660 | 80 | +1.43% | 5,264 | 2,979만 |
| 2026-05-04 | 5,710 | 5,710 | 5,580 | 5,580 | 0 | 0.00% | 4,407 | 2,459만 |
| 2026-04-30 | 5,710 | 5,720 | 5,580 | 5,580 | -120 | -2.11% | 5,054 | 2,820만 |
| 2026-04-29 | 5,760 | 5,760 | 5,620 | 5,700 | 0 | 0.00% | 7,399 | 4,217만 |
| 2026-04-28 | 5,710 | 5,770 | 5,660 | 5,700 | -10 | -0.18% | 6,096 | 3,475만 |
| 2026-04-27 | 5,760 | 5,775 | 5,680 | 5,710 | -50 | -0.87% | 3,838 | 2,191만 |
| 2026-04-24 | 5,690 | 5,770 | 5,680 | 5,760 | 70 | +1.23% | 8,626 | 4,969만 |
| 2026-04-23 | 5,690 | 5,730 | 5,650 | 5,690 | 0 | 0.00% | 3,875 | 2,205만 |
| 2026-04-22 | 5,800 | 5,800 | 5,660 | 5,690 | -60 | -1.04% | 2,844 | 1,618만 |
| 2026-04-21 | 5,810 | 5,830 | 5,680 | 5,750 | -50 | -0.86% | 7,370 | 4,238만 |
| 2026-04-20 | 5,750 | 5,800 | 5,710 | 5,800 | 50 | +0.87% | 4,905 | 2,845만 |
| 2026-04-17 | 5,630 | 5,760 | 5,590 | 5,750 | 120 | +2.13% | 8,255 | 4,747만 |
| 2026-04-16 | 5,640 | 5,680 | 5,540 | 5,630 | 100 | +1.81% | 11,468 | 6,456만 |
| 2026-04-15 | 5,710 | 5,710 | 5,530 | 5,530 | -70 | -1.25% | 25,911 | 1.43억 |
| 2026-04-14 | 5,680 | 5,680 | 5,570 | 5,600 | 10 | +0.18% | 8,530 | 4,777만 |
| 2026-04-13 | 5,710 | 5,710 | 5,550 | 5,590 | -120 | -2.10% | 12,817 | 7,165만 |
| 2026-04-10 | 5,770 | 5,780 | 5,670 | 5,710 | 20 | +0.35% | 1,282 | 732만 |
| 2026-04-09 | 5,700 | 5,750 | 5,650 | 5,690 | -20 | -0.35% | 4,364 | 2,483만 |
| 2026-04-08 | 5,630 | 5,710 | 5,590 | 5,710 | 80 | +1.42% | 6,854 | 3,914만 |
| 2026-04-07 | 5,610 | 5,680 | 5,500 | 5,630 | 80 | +1.44% | 7,177 | 4,041만 |
| 2026-04-06 | 5,610 | 5,610 | 5,550 | 5,550 | 0 | 0.00% | 2,779 | 1,542만 |
| 2026-04-03 | 5,490 | 5,600 | 5,490 | 5,550 | 110 | +2.02% | 1,963 | 1,089만 |
| 2026-04-02 | 5,610 | 5,610 | 5,420 | 5,440 | -110 | -1.98% | 11,001 | 5,985만 |
| 2026-04-01 | 5,550 | 5,600 | 5,480 | 5,550 | 10 | +0.18% | 7,585 | 4,210만 |
| 2026-03-31 | 5,540 | 5,540 | 5,450 | 5,540 | 0 | 0.00% | 7,619 | 4,221만 |
| 2026-03-30 | 5,620 | 5,620 | 5,400 | 5,540 | -160 | -2.81% | 18,527 | 1.03억 |
| 2026-03-27 | 5,660 | 5,700 | 5,580 | 5,700 | — | — | 3,962 | 2,258만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)