뉴파워프라즈마
144960KOSDAQ10,280원+780 (+8.21%)전일 종가 2026-09-18
52주 위치
4,71013,28065%신고가 대비 -22.59%
- 시가총액
- 4,492억
- PER
- 11.74
- PBR
- 1.36
- EPS(TTM)
- 876원
- BPS
- 7,539원
- 배당수익률
- 0.49%
- 자사주비율
- 4.12%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.9% | +16.8% | +78.8% | +98.8% | +85.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,790 | 10,400 | 9,710 | 10,280 | 780 | +8.21% | 1,489,008 | 153억 |
| 2026-09-17 | 9,190 | 9,620 | 9,140 | 9,500 | 300 | +3.26% | 705,825 | 67.05억 |
| 2026-09-16 | 9,100 | 9,260 | 8,890 | 9,200 | 380 | +4.31% | 559,878 | 51.51억 |
| 2026-09-15 | 8,570 | 9,190 | 8,560 | 8,820 | 170 | +1.97% | 490,291 | 43.24억 |
| 2026-09-14 | 8,650 | 8,780 | 8,450 | 8,650 | -160 | -1.82% | 300,491 | 25.99억 |
| 2026-09-11 | 8,810 | 8,900 | 8,540 | 8,810 | -240 | -2.65% | 551,313 | 48.57억 |
| 2026-09-10 | 8,760 | 9,180 | 8,650 | 9,050 | 260 | +2.96% | 567,188 | 51.33억 |
| 2026-09-09 | 8,880 | 9,060 | 8,790 | 8,790 | -100 | -1.12% | 752,005 | 66.1억 |
| 2026-09-08 | 8,920 | 9,370 | 8,830 | 8,890 | -20 | -0.22% | 956,305 | 85.02억 |
| 2026-09-07 | 9,000 | 9,200 | 8,690 | 8,910 | 150 | +1.71% | 957,045 | 85.27억 |
| 2026-09-04 | 8,690 | 8,920 | 8,540 | 8,760 | 210 | +2.46% | 535,321 | 46.89억 |
| 2026-09-03 | 8,970 | 9,170 | 8,480 | 8,550 | -220 | -2.51% | 662,821 | 56.67억 |
| 2026-09-02 | 8,600 | 8,940 | 8,440 | 8,770 | -90 | -1.02% | 524,546 | 46억 |
| 2026-09-01 | 9,200 | 9,320 | 8,860 | 8,860 | -490 | -5.24% | 795,835 | 70.51억 |
| 2026-08-31 | 9,400 | 9,410 | 8,870 | 9,350 | -290 | -3.01% | 1,034,815 | 96.76억 |
| 2026-08-28 | 10,000 | 10,270 | 9,560 | 9,640 | -370 | -3.70% | 721,086 | 69.51억 |
| 2026-08-27 | 10,100 | 10,310 | 9,700 | 10,010 | 130 | +1.32% | 1,060,261 | 106억 |
| 2026-08-26 | 9,800 | 9,980 | 9,510 | 9,880 | 90 | +0.92% | 691,145 | 68.29억 |
| 2026-08-25 | 9,400 | 9,820 | 9,060 | 9,790 | 200 | +2.09% | 967,582 | 94.73억 |
| 2026-08-24 | 9,710 | 9,910 | 9,310 | 9,590 | -150 | -1.54% | 760,640 | 72.95억 |
| 2026-08-21 | 10,140 | 10,260 | 9,620 | 9,740 | -580 | -5.62% | 1,077,480 | 105억 |
| 2026-08-20 | 10,800 | 11,050 | 10,190 | 10,320 | -200 | -1.90% | 1,194,962 | 123억 |
| 2026-08-19 | 10,500 | 11,000 | 10,290 | 10,520 | -520 | -4.71% | 1,326,131 | 140억 |
| 2026-08-18 | 11,340 | 11,900 | 10,760 | 11,040 | -130 | -1.16% | 1,818,077 | 201억 |
| 2026-08-14 | 12,770 | 12,850 | 10,920 | 11,170 | -1,320 | -10.57% | 2,551,079 | 285억 |
| 2026-08-13 | 12,020 | 13,280 | 11,750 | 12,490 | 710 | +6.03% | 3,186,443 | 398억 |
| 2026-08-12 | 12,300 | 12,330 | 11,590 | 11,780 | -90 | -0.76% | 960,759 | 113억 |
| 2026-08-11 | 11,760 | 13,140 | 11,680 | 11,870 | -130 | -1.08% | 2,629,345 | 312억 |
| 2026-08-10 | 10,700 | 12,100 | 10,600 | 12,000 | 1,420 | +13.42% | 2,023,488 | 243억 |
| 2026-08-07 | 11,190 | 11,430 | 10,470 | 10,580 | -400 | -3.64% | 1,195,772 | 127억 |
| 2026-08-06 | 10,270 | 11,810 | 10,210 | 10,980 | 490 | +4.67% | 3,360,980 | 369억 |
| 2026-08-05 | 10,400 | 10,820 | 10,040 | 10,490 | 290 | +2.84% | 1,071,255 | 112억 |
| 2026-08-04 | 9,730 | 10,400 | 9,320 | 10,200 | 550 | +5.70% | 1,201,545 | 123억 |
| 2026-08-03 | 9,910 | 10,180 | 9,560 | 9,650 | -360 | -3.60% | 818,709 | 79.01억 |
| 2026-07-31 | 9,010 | 10,120 | 8,910 | 10,010 | 2,210 | +28.33% | 1,906,665 | 191억 |
| 2026-07-30 | 7,550 | 8,100 | 7,200 | 7,800 | -80 | -1.02% | 998,234 | 77.86억 |
| 2026-07-29 | 8,520 | 9,150 | 7,150 | 7,880 | -470 | -5.63% | 1,984,462 | 156억 |
| 2026-07-28 | 10,050 | 10,180 | 8,330 | 8,350 | -2,170 | -20.63% | 1,654,504 | 138억 |
| 2026-07-27 | 10,140 | 10,870 | 9,750 | 10,520 | 660 | +6.69% | 1,451,756 | 153억 |
| 2026-07-24 | 9,900 | 10,540 | 9,630 | 9,860 | -160 | -1.60% | 1,550,236 | 153억 |
| 2026-07-23 | 10,330 | 10,660 | 9,200 | 10,020 | -30 | -0.30% | 1,942,321 | 195억 |
| 2026-07-22 | 10,210 | 10,540 | 9,920 | 10,050 | 50 | +0.50% | 1,620,895 | 163억 |
| 2026-07-21 | 9,260 | 10,360 | 9,130 | 10,000 | 680 | +7.30% | 1,579,988 | 158억 |
| 2026-07-20 | 9,100 | 9,690 | 8,610 | 9,320 | -30 | -0.32% | 973,767 | 90.76억 |
| 2026-07-16 | 10,030 | 10,370 | 9,260 | 9,350 | -980 | -9.49% | 849,483 | 79.43억 |
| 2026-07-15 | 10,240 | 10,780 | 10,090 | 10,330 | 500 | +5.09% | 1,952,154 | 202억 |
| 2026-07-14 | 9,350 | 10,490 | 8,910 | 9,830 | 520 | +5.59% | 1,928,203 | 190억 |
| 2026-07-13 | 9,510 | 10,400 | 9,160 | 9,310 | -250 | -2.62% | 1,277,387 | 119억 |
| 2026-07-10 | 8,570 | 9,870 | 8,410 | 9,560 | 1,290 | +15.60% | 1,962,586 | 188억 |
| 2026-07-09 | 7,750 | 8,490 | 7,710 | 8,270 | 540 | +6.99% | 1,109,843 | 91.78억 |
| 2026-07-08 | 8,330 | 8,330 | 7,510 | 7,730 | -690 | -8.19% | 711,306 | 54.98억 |
| 2026-07-07 | 8,800 | 9,100 | 8,120 | 8,420 | -380 | -4.32% | 920,508 | 77.51억 |
| 2026-07-06 | 8,860 | 9,350 | 8,380 | 8,800 | 340 | +4.02% | 1,947,868 | 171억 |
| 2026-07-03 | 8,050 | 8,990 | 7,230 | 8,460 | 1,320 | +18.49% | 2,280,876 | 193억 |
| 2026-07-02 | 7,800 | 7,810 | 7,070 | 7,140 | -980 | -12.07% | 483,703 | 34.54억 |
| 2026-07-01 | 8,120 | 8,640 | 7,930 | 8,120 | -30 | -0.37% | 591,849 | 48.06억 |
| 2026-06-30 | 7,400 | 8,270 | 7,400 | 8,150 | 750 | +10.14% | 877,814 | 71.54억 |
| 2026-06-29 | 6,950 | 7,640 | 6,950 | 7,400 | 330 | +4.67% | 396,128 | 29.31억 |
| 2026-06-26 | 7,050 | 7,100 | 6,540 | 7,070 | -50 | -0.70% | 735,768 | 52.02억 |
| 2026-06-25 | 7,320 | 7,670 | 7,000 | 7,120 | -130 | -1.79% | 472,433 | 33.64억 |
| 2026-06-24 | 7,400 | 7,500 | 6,970 | 7,250 | -160 | -2.16% | 499,852 | 36.24억 |
| 2026-06-23 | 8,500 | 8,500 | 7,410 | 7,410 | -1,090 | -12.82% | 706,555 | 52.36억 |
| 2026-06-22 | 8,320 | 8,760 | 8,290 | 8,500 | 60 | +0.71% | 387,842 | 32.97억 |
| 2026-06-19 | 8,800 | 8,960 | 8,130 | 8,440 | -360 | -4.09% | 531,032 | 44.82억 |
| 2026-06-18 | 8,970 | 8,970 | 8,500 | 8,800 | -170 | -1.90% | 519,000 | 45.67억 |
| 2026-06-17 | 8,960 | 9,200 | 8,650 | 8,970 | 10 | +0.11% | 485,853 | 43.58억 |
| 2026-06-16 | 9,390 | 9,640 | 8,880 | 8,960 | -320 | -3.45% | 596,624 | 53.46억 |
| 2026-06-15 | 10,050 | 10,050 | 8,950 | 9,280 | -770 | -7.66% | 939,606 | 87.2억 |
| 2026-06-12 | 8,690 | 10,490 | 8,510 | 10,050 | 1,720 | +20.65% | 1,722,535 | 173억 |
| 2026-06-11 | 7,800 | 8,370 | 7,560 | 8,330 | 400 | +5.04% | 462,286 | 38.51억 |
| 2026-06-10 | 8,030 | 8,340 | 7,720 | 7,930 | -250 | -3.06% | 415,664 | 32.96억 |
| 2026-06-09 | 8,010 | 8,570 | 7,960 | 8,180 | 370 | +4.74% | 775,366 | 63.42억 |
| 2026-06-08 | 7,600 | 8,280 | 7,320 | 7,810 | -660 | -7.79% | 1,105,287 | 86.32억 |
| 2026-06-05 | 8,700 | 8,790 | 8,270 | 8,470 | -240 | -2.76% | 580,602 | 49.18억 |
| 2026-06-04 | 8,810 | 9,620 | 8,400 | 8,710 | -100 | -1.14% | 1,357,937 | 118억 |
| 2026-06-02 | 9,290 | 9,680 | 8,250 | 8,810 | -500 | -5.37% | 1,474,149 | 130억 |
| 2026-06-01 | 8,500 | 9,380 | 8,130 | 9,310 | 910 | +10.83% | 1,992,201 | 185억 |
| 2026-05-29 | 9,600 | 9,730 | 7,970 | 8,400 | -1,060 | -11.21% | 2,483,222 | 209억 |
| 2026-05-28 | 9,970 | 9,970 | 9,130 | 9,460 | -460 | -4.64% | 844,959 | 79.93억 |
| 2026-05-27 | 10,840 | 10,840 | 9,510 | 9,920 | -530 | -5.07% | 1,436,856 | 143억 |
| 2026-05-26 | 10,070 | 10,980 | 10,000 | 10,450 | 660 | +6.74% | 1,376,322 | 144억 |
| 2026-05-22 | 9,610 | 9,920 | 9,390 | 9,790 | 270 | +2.84% | 967,411 | 94.71억 |
| 2026-05-21 | 9,710 | 10,110 | 9,440 | 9,520 | 70 | +0.74% | 1,149,271 | 109억 |
| 2026-05-20 | 9,980 | 10,240 | 9,190 | 9,450 | -530 | -5.31% | 2,240,610 | 212억 |
| 2026-05-19 | 10,620 | 10,850 | 9,980 | 9,980 | -720 | -6.73% | 624,946 | 62.37억 |
| 2026-05-18 | 10,750 | 10,750 | 10,400 | 10,700 | -50 | -0.47% | 920,164 | 98.46억 |
| 2026-05-15 | 11,600 | 11,930 | 10,750 | 10,750 | -880 | -7.57% | 916,032 | 98.47억 |
| 2026-05-14 | 11,090 | 12,440 | 11,000 | 11,630 | 480 | +4.30% | 7,398,555 | 860억 |
| 2026-05-13 | 8,820 | 11,150 | 8,370 | 11,150 | 2,570 | +29.95% | 9,663,091 | 1,077억 |
| 2026-05-12 | 7,430 | 9,210 | 7,340 | 8,580 | 1,150 | +15.48% | 5,482,675 | 470억 |
| 2026-05-11 | 7,420 | 7,660 | 7,140 | 7,430 | 80 | +1.09% | 521,775 | 38.77억 |
| 2026-05-08 | 7,520 | 7,600 | 7,210 | 7,350 | -170 | -2.26% | 395,386 | 29.06억 |
| 2026-05-07 | 7,910 | 7,960 | 7,420 | 7,520 | -330 | -4.20% | 618,512 | 46.51억 |
| 2026-05-06 | 7,190 | 7,850 | 7,160 | 7,850 | 780 | +11.03% | 1,355,261 | 106억 |
| 2026-05-04 | 6,820 | 7,190 | 6,820 | 7,070 | 310 | +4.59% | 886,465 | 62.67억 |
| 2026-04-30 | 6,660 | 6,760 | 6,575 | 6,760 | 170 | +2.58% | 400,002 | 27.04억 |
| 2026-04-29 | 6,580 | 6,670 | 6,510 | 6,590 | 10 | +0.15% | 247,551 | 16.31억 |
| 2026-04-28 | 6,720 | 6,720 | 6,570 | 6,580 | -110 | -1.64% | 258,229 | 16.99억 |
| 2026-04-27 | 6,950 | 6,960 | 6,630 | 6,690 | -160 | -2.34% | 508,352 | 34.01억 |
| 2026-04-24 | 6,600 | 6,850 | 6,520 | 6,850 | 250 | +3.79% | 474,448 | 32.5억 |
| 2026-04-23 | 6,660 | 6,740 | 6,450 | 6,600 | -40 | -0.60% | 409,480 | 27.03억 |
| 2026-04-22 | 6,520 | 6,800 | 6,440 | 6,640 | 100 | +1.53% | 647,125 | 42.97억 |
| 2026-04-21 | 6,530 | 6,600 | 6,410 | 6,540 | 100 | +1.55% | 437,665 | 28.62억 |
| 2026-04-20 | 6,320 | 6,620 | 6,240 | 6,440 | 120 | +1.90% | 522,949 | 33.68억 |
| 2026-04-17 | 6,290 | 6,420 | 6,180 | 6,320 | 30 | +0.48% | 236,030 | 14.92억 |
| 2026-04-16 | 6,300 | 6,330 | 6,140 | 6,290 | 0 | 0.00% | 324,869 | 20.43억 |
| 2026-04-15 | 5,820 | 6,380 | 5,730 | 6,290 | 550 | +9.58% | 848,115 | 53.35억 |
| 2026-04-14 | 5,610 | 5,840 | 5,590 | 5,740 | 180 | +3.24% | 468,478 | 26.89억 |
| 2026-04-13 | 5,460 | 5,590 | 5,320 | 5,560 | 100 | +1.83% | 177,377 | 9.86억 |
| 2026-04-10 | 5,450 | 5,500 | 5,360 | 5,460 | 130 | +2.44% | 117,385 | 6.41억 |
| 2026-04-09 | 5,430 | 5,500 | 5,320 | 5,330 | -200 | -3.62% | 114,422 | 6.1억 |
| 2026-04-08 | 5,310 | 5,530 | 5,240 | 5,530 | 440 | +8.64% | 216,129 | 11.95억 |
| 2026-04-07 | 5,230 | 5,230 | 5,040 | 5,090 | -110 | -2.12% | 125,148 | 6.37억 |
| 2026-04-06 | 5,110 | 5,310 | 5,080 | 5,200 | 100 | +1.96% | 140,751 | 7.32억 |
| 2026-04-03 | 5,060 | 5,220 | 5,040 | 5,100 | 60 | +1.19% | 157,234 | 8.02억 |
| 2026-04-02 | 5,420 | 5,420 | 5,000 | 5,040 | -320 | -5.97% | 226,403 | 11.41억 |
| 2026-04-01 | 5,110 | 5,370 | 5,110 | 5,360 | 365 | +7.31% | 196,138 | 10.51억 |
| 2026-03-31 | 5,160 | 5,160 | 4,970 | 4,995 | -105 | -2.06% | 191,490 | 9.56억 |
| 2026-03-30 | 5,180 | 5,230 | 5,010 | 5,100 | -280 | -5.20% | 173,351 | 8.84억 |
| 2026-03-27 | 5,330 | 5,420 | 5,200 | 5,380 | — | — | 131,761 | 7.09억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)