나래나노텍
137080KOSDAQ· 기타 기계 및 장비 제조업6,210원+50 (+0.81%)전일 종가 2026-09-18
52주 위치
2,8607,08079%신고가 대비 -12.29%
- 시가총액
- 665억
- PER
- 1.07
- PBR
- 0.51
- EPS(TTM)
- 5,820원
- BPS
- 12,116원
- 자사주비율
- 0.93%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.9% | +18.7% | +38.6% | +57.6% | +84.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,220 | 6,350 | 6,120 | 6,210 | 50 | +0.81% | 6,832 | 4,243만 |
| 2026-09-17 | 6,310 | 6,310 | 6,150 | 6,160 | -30 | -0.48% | 4,858 | 2,993만 |
| 2026-09-16 | 6,160 | 6,250 | 6,100 | 6,190 | 30 | +0.49% | 4,746 | 2,938만 |
| 2026-09-15 | 6,350 | 6,350 | 6,100 | 6,160 | -160 | -2.53% | 9,735 | 5,997만 |
| 2026-09-14 | 6,510 | 6,510 | 6,260 | 6,320 | -190 | -2.92% | 3,832 | 2,422만 |
| 2026-09-11 | 6,500 | 6,510 | 6,320 | 6,510 | 50 | +0.77% | 6,037 | 3,930만 |
| 2026-09-10 | 6,300 | 6,460 | 6,300 | 6,460 | 70 | +1.10% | 4,186 | 2,704만 |
| 2026-09-09 | 6,370 | 6,490 | 6,230 | 6,390 | 170 | +2.73% | 5,863 | 3,746만 |
| 2026-09-08 | 6,460 | 6,460 | 6,220 | 6,220 | -180 | -2.81% | 18,481 | 1.15억 |
| 2026-09-07 | 6,600 | 6,920 | 6,330 | 6,400 | -100 | -1.54% | 12,357 | 7,908만 |
| 2026-09-04 | 6,300 | 6,590 | 6,300 | 6,500 | 200 | +3.17% | 9,005 | 5,853만 |
| 2026-09-03 | 6,290 | 6,390 | 6,250 | 6,300 | 40 | +0.64% | 6,509 | 4,101만 |
| 2026-09-02 | 6,480 | 6,480 | 6,260 | 6,260 | -220 | -3.40% | 5,240 | 3,280만 |
| 2026-09-01 | 6,460 | 6,590 | 6,360 | 6,480 | -50 | -0.77% | 6,766 | 4,384만 |
| 2026-08-31 | 6,210 | 6,630 | 6,210 | 6,530 | 190 | +3.00% | 7,969 | 5,204만 |
| 2026-08-28 | 6,480 | 6,550 | 6,290 | 6,340 | -140 | -2.16% | 6,847 | 4,341만 |
| 2026-08-27 | 6,430 | 6,630 | 6,420 | 6,480 | 50 | +0.78% | 14,104 | 9,139만 |
| 2026-08-26 | 6,450 | 6,510 | 6,320 | 6,430 | 30 | +0.47% | 12,536 | 8,061만 |
| 2026-08-25 | 6,500 | 6,500 | 6,300 | 6,400 | -30 | -0.47% | 11,228 | 7,186만 |
| 2026-08-24 | 6,450 | 6,960 | 6,380 | 6,430 | -410 | -5.99% | 35,629 | 2.29억 |
| 2026-08-21 | 6,600 | 6,940 | 6,450 | 6,840 | 240 | +3.64% | 46,052 | 3.15억 |
| 2026-08-20 | 6,850 | 6,850 | 6,490 | 6,600 | -100 | -1.49% | 23,559 | 1.55억 |
| 2026-08-19 | 6,300 | 6,920 | 6,300 | 6,700 | 240 | +3.72% | 68,180 | 4.57억 |
| 2026-08-18 | 6,500 | 7,080 | 6,090 | 6,460 | -30 | -0.46% | 179,645 | 11.61억 |
| 2026-08-14 | 6,040 | 6,560 | 6,040 | 6,490 | 450 | +7.45% | 117,402 | 7.62억 |
| 2026-08-13 | 5,950 | 6,180 | 5,940 | 6,040 | 90 | +1.51% | 18,436 | 1.11억 |
| 2026-08-12 | 5,780 | 6,040 | 5,710 | 5,950 | 190 | +3.30% | 18,517 | 1.1억 |
| 2026-08-11 | 5,600 | 5,760 | 5,370 | 5,760 | 140 | +2.49% | 9,891 | 5,697만 |
| 2026-08-10 | 5,600 | 5,630 | 5,510 | 5,620 | 130 | +2.37% | 5,006 | 2,813만 |
| 2026-08-07 | 5,500 | 5,610 | 5,400 | 5,490 | 20 | +0.37% | 6,228 | 3,419만 |
| 2026-08-06 | 5,400 | 5,600 | 5,380 | 5,470 | 70 | +1.30% | 12,627 | 6,907만 |
| 2026-08-05 | 5,360 | 5,400 | 5,310 | 5,400 | 70 | +1.31% | 6,223 | 3,360만 |
| 2026-08-04 | 5,280 | 5,410 | 5,220 | 5,330 | 170 | +3.29% | 10,200 | 5,437만 |
| 2026-08-03 | 5,080 | 5,230 | 5,000 | 5,160 | 80 | +1.57% | 12,050 | 6,218만 |
| 2026-07-31 | 5,010 | 5,090 | 4,960 | 5,080 | 120 | +2.42% | 8,594 | 4,366만 |
| 2026-07-30 | 3,810 | 5,050 | 3,805 | 4,960 | 0 | 0.00% | 23,272 | 1.15억 |
| 2026-07-29 | 5,020 | 5,270 | 4,845 | 4,960 | -60 | -1.20% | 28,053 | 1.39억 |
| 2026-07-28 | 5,100 | 5,110 | 5,010 | 5,020 | -120 | -2.33% | 4,257 | 2,137만 |
| 2026-07-27 | 5,430 | 5,430 | 5,110 | 5,140 | -100 | -1.91% | 10,748 | 5,524만 |
| 2026-07-24 | 5,250 | 5,280 | 5,120 | 5,240 | 10 | +0.19% | 7,406 | 3,881만 |
| 2026-07-23 | 5,390 | 5,400 | 5,120 | 5,230 | 120 | +2.35% | 6,007 | 3,142만 |
| 2026-07-22 | 5,460 | 5,460 | 5,110 | 5,110 | -180 | -3.40% | 6,422 | 3,282만 |
| 2026-07-21 | 4,970 | 5,500 | 4,950 | 5,290 | 320 | +6.44% | 27,235 | 1.44억 |
| 2026-07-20 | 5,160 | 5,160 | 4,855 | 4,970 | -190 | -3.68% | 16,193 | 8,048만 |
| 2026-07-16 | 5,280 | 5,300 | 5,010 | 5,160 | -100 | -1.90% | 16,744 | 8,640만 |
| 2026-07-15 | 4,805 | 5,270 | 4,805 | 5,260 | 460 | +9.58% | 70,199 | 3.69억 |
| 2026-07-14 | 5,440 | 5,450 | 4,800 | 4,800 | -640 | -11.76% | 94,871 | 4.55억 |
| 2026-07-13 | 5,690 | 5,790 | 5,440 | 5,440 | -250 | -4.39% | 46,442 | 2.53억 |
| 2026-07-10 | 5,610 | 5,940 | 5,610 | 5,690 | 80 | +1.43% | 50,141 | 2.85억 |
| 2026-07-09 | 5,570 | 5,980 | 5,250 | 5,610 | 60 | +1.08% | 55,060 | 3.09억 |
| 2026-07-08 | 5,600 | 5,770 | 5,440 | 5,550 | -50 | -0.89% | 31,137 | 1.73억 |
| 2026-07-07 | 5,910 | 6,140 | 5,500 | 5,600 | -310 | -5.25% | 56,025 | 3.14억 |
| 2026-07-06 | 5,960 | 6,020 | 5,710 | 5,910 | 30 | +0.51% | 29,892 | 1.77억 |
| 2026-07-03 | 5,770 | 5,970 | 5,700 | 5,880 | 110 | +1.91% | 32,291 | 1.9억 |
| 2026-07-02 | 5,800 | 6,020 | 5,520 | 5,770 | -80 | -1.37% | 46,314 | 2.67억 |
| 2026-07-01 | 5,700 | 5,860 | 5,680 | 5,850 | 50 | +0.86% | 37,094 | 2.17억 |
| 2026-06-30 | 5,420 | 5,900 | 5,420 | 5,800 | 300 | +5.45% | 31,588 | 1.83억 |
| 2026-06-29 | 5,210 | 5,500 | 5,210 | 5,500 | 380 | +7.42% | 21,854 | 1.2억 |
| 2026-06-26 | 5,570 | 5,570 | 5,080 | 5,120 | -450 | -8.08% | 39,382 | 2.02억 |
| 2026-06-25 | 5,170 | 5,620 | 5,170 | 5,570 | 410 | +7.95% | 50,661 | 2.82억 |
| 2026-06-24 | 5,060 | 5,380 | 5,060 | 5,160 | -50 | -0.96% | 38,293 | 1.98억 |
| 2026-06-23 | 5,350 | 5,350 | 4,975 | 5,210 | -110 | -2.07% | 31,785 | 1.66억 |
| 2026-06-22 | 5,130 | 5,330 | 5,060 | 5,320 | 150 | +2.90% | 17,921 | 9,534만 |
| 2026-06-19 | 5,230 | 5,280 | 5,100 | 5,170 | -60 | -1.15% | 36,335 | 1.88억 |
| 2026-06-18 | 5,260 | 5,260 | 5,010 | 5,230 | 140 | +2.75% | 23,577 | 1.23억 |
| 2026-06-17 | 5,390 | 5,400 | 5,020 | 5,090 | -60 | -1.17% | 28,284 | 1.44억 |
| 2026-06-16 | 4,585 | 5,220 | 4,440 | 5,150 | 645 | +14.32% | 66,988 | 3.45억 |
| 2026-06-15 | 4,485 | 4,525 | 4,285 | 4,505 | 160 | +3.68% | 18,709 | 8,428만 |
| 2026-06-12 | 4,285 | 4,415 | 4,220 | 4,345 | 135 | +3.21% | 13,714 | 5,959만 |
| 2026-06-11 | 4,290 | 4,290 | 4,120 | 4,210 | -20 | -0.47% | 2,132 | 898만 |
| 2026-06-10 | 4,285 | 4,335 | 4,200 | 4,230 | -35 | -0.82% | 5,458 | 2,309만 |
| 2026-06-09 | 4,200 | 4,405 | 4,200 | 4,265 | 105 | +2.52% | 6,786 | 2,894만 |
| 2026-06-08 | 4,435 | 4,435 | 4,000 | 4,160 | -275 | -6.20% | 13,760 | 5,724만 |
| 2026-06-05 | 4,485 | 4,485 | 4,335 | 4,435 | -50 | -1.11% | 6,332 | 2,808만 |
| 2026-06-04 | 4,365 | 4,630 | 4,310 | 4,485 | 120 | +2.75% | 13,862 | 6,217만 |
| 2026-06-02 | 4,565 | 4,565 | 4,280 | 4,365 | -205 | -4.49% | 22,041 | 9,621만 |
| 2026-06-01 | 4,665 | 4,665 | 4,305 | 4,570 | -95 | -2.04% | 36,142 | 1.65억 |
| 2026-05-29 | 4,830 | 5,020 | 4,640 | 4,665 | -155 | -3.22% | 11,840 | 5,523만 |
| 2026-05-28 | 4,835 | 5,070 | 4,585 | 4,820 | -5 | -0.10% | 19,195 | 9,252만 |
| 2026-05-27 | 5,330 | 5,330 | 4,805 | 4,825 | -335 | -6.49% | 22,395 | 1.08억 |
| 2026-05-26 | 5,310 | 5,420 | 5,120 | 5,160 | -130 | -2.46% | 19,649 | 1.01억 |
| 2026-05-22 | 5,080 | 5,360 | 5,060 | 5,290 | 210 | +4.13% | 15,277 | 8,082만 |
| 2026-05-21 | 5,500 | 5,510 | 4,965 | 5,080 | -260 | -4.87% | 41,570 | 2.11억 |
| 2026-05-20 | 5,490 | 5,490 | 5,230 | 5,340 | -150 | -2.73% | 19,119 | 1.02억 |
| 2026-05-19 | 5,670 | 5,670 | 5,340 | 5,490 | -10 | -0.18% | 31,461 | 1.73억 |
| 2026-05-18 | 5,350 | 5,730 | 5,290 | 5,500 | 210 | +3.97% | 35,572 | 1.96억 |
| 2026-05-15 | 5,230 | 5,970 | 5,190 | 5,290 | 60 | +1.15% | 94,475 | 5억 |
| 2026-05-14 | 5,700 | 5,700 | 5,180 | 5,230 | -450 | -7.92% | 48,783 | 2.55억 |
| 2026-05-13 | 5,570 | 5,790 | 5,510 | 5,680 | 110 | +1.97% | 17,945 | 1.02억 |
| 2026-05-12 | 5,800 | 5,920 | 5,500 | 5,570 | -230 | -3.97% | 52,920 | 2.95억 |
| 2026-05-11 | 5,970 | 6,000 | 5,710 | 5,800 | -200 | -3.33% | 39,653 | 2.3억 |
| 2026-05-08 | 5,930 | 6,120 | 5,830 | 6,000 | 70 | +1.18% | 50,810 | 3.05억 |
| 2026-05-07 | 5,790 | 5,980 | 5,700 | 5,930 | 140 | +2.42% | 50,057 | 2.97억 |
| 2026-05-06 | 5,820 | 6,020 | 5,650 | 5,790 | -30 | -0.52% | 39,769 | 2.3억 |
| 2026-05-04 | 5,970 | 6,040 | 5,800 | 5,820 | -160 | -2.68% | 31,527 | 1.83억 |
| 2026-04-30 | 6,050 | 6,090 | 5,920 | 5,980 | -20 | -0.33% | 36,217 | 2.17억 |
| 2026-04-29 | 6,070 | 6,170 | 5,940 | 6,000 | -110 | -1.80% | 31,452 | 1.89억 |
| 2026-04-28 | 6,080 | 6,180 | 5,960 | 6,110 | -20 | -0.33% | 30,338 | 1.85억 |
| 2026-04-27 | 5,850 | 6,240 | 5,850 | 6,130 | 300 | +5.15% | 44,259 | 2.71억 |
| 2026-04-24 | 5,810 | 5,950 | 5,760 | 5,830 | 20 | +0.34% | 30,665 | 1.79억 |
| 2026-04-23 | 5,580 | 5,810 | 5,560 | 5,810 | 220 | +3.94% | 22,173 | 1.29억 |
| 2026-04-22 | 5,580 | 5,690 | 5,470 | 5,590 | 10 | +0.18% | 32,535 | 1.82억 |
| 2026-04-21 | 5,880 | 5,930 | 5,560 | 5,580 | -260 | -4.45% | 49,279 | 2.75억 |
| 2026-04-20 | 5,810 | 6,000 | 5,810 | 5,840 | -50 | -0.85% | 36,241 | 2.12억 |
| 2026-04-17 | 6,000 | 6,000 | 5,860 | 5,890 | 50 | +0.86% | 35,195 | 2.07억 |
| 2026-04-16 | 5,880 | 6,000 | 5,740 | 5,840 | 10 | +0.17% | 36,223 | 2.12억 |
| 2026-04-15 | 5,600 | 5,870 | 5,600 | 5,830 | 280 | +5.05% | 54,796 | 3.19억 |
| 2026-04-14 | 5,720 | 5,730 | 5,540 | 5,550 | -170 | -2.97% | 22,355 | 1.24억 |
| 2026-04-13 | 5,660 | 5,750 | 5,540 | 5,720 | 60 | +1.06% | 33,894 | 1.94억 |
| 2026-04-10 | 5,740 | 5,780 | 5,550 | 5,660 | 0 | 0.00% | 37,257 | 2.11억 |
| 2026-04-09 | 5,500 | 5,720 | 5,340 | 5,660 | 180 | +3.28% | 44,274 | 2.51억 |
| 2026-04-08 | 5,730 | 5,730 | 5,320 | 5,480 | -60 | -1.08% | 53,139 | 2.91억 |
| 2026-04-07 | 5,550 | 5,750 | 5,370 | 5,540 | 20 | +0.36% | 43,614 | 2.42억 |
| 2026-04-06 | 5,350 | 5,590 | 5,050 | 5,520 | 260 | +4.94% | 56,639 | 3.13억 |
| 2026-04-03 | 5,410 | 5,550 | 5,230 | 5,260 | -30 | -0.57% | 47,315 | 2.49억 |
| 2026-04-02 | 5,400 | 5,410 | 5,040 | 5,290 | 10 | +0.19% | 66,365 | 3.51억 |
| 2026-04-01 | 4,905 | 5,320 | 4,905 | 5,280 | 410 | +8.42% | 45,906 | 2.42억 |
| 2026-03-31 | 5,610 | 5,620 | 4,870 | 4,870 | -590 | -10.81% | 133,712 | 6.51억 |
| 2026-03-30 | 5,010 | 5,690 | 4,955 | 5,460 | 515 | +10.41% | 439,739 | 24.01억 |
| 2026-03-27 | 4,875 | 4,980 | 4,755 | 4,945 | — | — | 22,836 | 1.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)