내츄럴엔도텍

168330KOSDAQ· 연구개발업

2,380원0 (0.00%)마감yfinance (비공식)

52주 위치

1,6684,10029%신고가 대비 -41.95%

시가총액: 756억
PBR: 3.18
EPS(TTM): -51원
BPS: 749원
자사주비율: 0.57%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,380원

시가총액756억

52주 최고4,100원

52주 최저1,668원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.7%	+14.4%	+9.2%	-23.2%	-16.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,360	2,400	2,310	2,380	0	0.00%	11,509	2,739만
2026-09-18	2,375	2,400	2,345	2,380	5	+0.21%	12,621	3,004만
2026-09-17	2,325	2,380	2,325	2,375	50	+2.15%	7,837	1,861만
2026-09-16	2,315	2,345	2,290	2,325	10	+0.43%	12,372	2,876만
2026-09-15	2,295	2,345	2,260	2,315	55	+2.43%	11,838	2,740만
2026-09-14	2,270	2,295	2,235	2,260	-10	-0.44%	3,844	869만
2026-09-11	2,210	2,285	2,170	2,270	40	+1.79%	8,649	1,963만
2026-09-10	2,200	2,290	2,185	2,230	45	+2.06%	12,809	2,856만
2026-09-09	2,200	2,210	2,175	2,185	-15	-0.68%	6,200	1,355만
2026-09-08	2,155	2,200	2,135	2,200	20	+0.92%	15,855	3,488만
2026-09-07	2,200	2,205	2,160	2,180	-10	-0.46%	4,411	962만
2026-09-04	2,080	2,190	2,055	2,190	110	+5.29%	12,704	2,782만
2026-09-03	2,170	2,170	2,060	2,080	-70	-3.26%	9,147	1,903만
2026-09-02	2,045	2,175	2,040	2,150	0	0.00%	11,084	2,383만
2026-09-01	2,160	2,175	2,115	2,150	0	0.00%	7,148	1,537만
2026-08-31	2,170	2,170	2,035	2,150	60	+2.87%	6,328	1,361만
2026-08-28	2,150	2,150	2,065	2,090	-40	-1.88%	7,468	1,561만
2026-08-27	2,110	2,130	2,050	2,130	20	+0.95%	17,947	3,823만
2026-08-26	2,215	2,215	2,080	2,110	-40	-1.86%	14,606	3,082만
2026-08-25	2,205	2,205	2,085	2,150	-5	-0.23%	11,081	2,382만
2026-08-24	2,180	2,250	2,145	2,155	25	+1.17%	20,545	4,427만
2026-08-21	2,185	2,185	2,035	2,130	10	+0.47%	14,731	3,138만
2026-08-20	2,180	2,180	2,055	2,120	20	+0.95%	10,217	2,166만
2026-08-19	2,050	2,170	2,005	2,100	20	+0.96%	14,674	3,082만
2026-08-18	2,180	2,180	2,040	2,080	-35	-1.65%	24,831	5,165만
2026-08-14	2,150	2,230	2,090	2,115	-10	-0.47%	13,419	2,838만
2026-08-13	1,965	2,180	1,964	2,125	156	+7.92%	63,518	1.35억
2026-08-12	1,939	1,986	1,912	1,969	29	+1.49%	8,471	1,668만
2026-08-11	1,934	1,940	1,912	1,940	35	+1.84%	50,392	9,776만
2026-08-10	1,880	1,945	1,867	1,905	40	+2.14%	20,667	3,937만
2026-08-07	1,890	1,890	1,856	1,865	-22	-1.17%	5,526	1,031만
2026-08-06	1,895	1,898	1,780	1,887	2	+0.11%	12,478	2,355만
2026-08-05	1,897	1,897	1,864	1,885	-1	-0.05%	12,041	2,270만
2026-08-04	1,760	1,898	1,760	1,886	96	+5.36%	23,612	4,453만
2026-08-03	1,779	1,793	1,749	1,790	40	+2.29%	10,328	1,849만
2026-07-31	1,727	1,825	1,727	1,750	23	+1.33%	21,566	3,774만
2026-07-30	1,821	1,821	1,710	1,727	-90	-4.95%	26,504	4,577만
2026-07-29	1,860	1,860	1,668	1,817	-41	-2.21%	51,314	9,324만
2026-07-28	1,812	1,858	1,730	1,858	61	+3.39%	20,141	3,742만
2026-07-27	1,834	1,856	1,788	1,797	-30	-1.64%	17,624	3,167만
2026-07-24	1,828	1,874	1,790	1,827	-2	-0.11%	8,434	1,541만
2026-07-23	1,832	1,832	1,795	1,829	13	+0.72%	13,993	2,559만
2026-07-22	1,833	1,833	1,799	1,816	6	+0.33%	11,484	2,085만
2026-07-21	1,781	1,813	1,719	1,810	72	+4.14%	18,245	3,302만
2026-07-20	1,814	1,814	1,689	1,738	-56	-3.12%	26,559	4,616만
2026-07-16	1,863	1,863	1,761	1,794	-56	-3.03%	31,600	5,669만
2026-07-15	1,864	1,864	1,773	1,850	61	+3.41%	7,481	1,384만
2026-07-14	1,895	1,895	1,752	1,789	-61	-3.30%	24,548	4,392만
2026-07-13	1,903	1,956	1,826	1,850	-69	-3.60%	25,936	4,798만
2026-07-10	1,858	1,928	1,818	1,919	103	+5.67%	8,693	1,668만
2026-07-09	1,946	1,946	1,811	1,816	-64	-3.40%	12,381	2,248만
2026-07-08	1,968	1,968	1,811	1,880	-1	-0.05%	8,148	1,532만
2026-07-07	1,912	1,976	1,812	1,881	-19	-1.00%	23,256	4,374만
2026-07-06	1,860	1,900	1,800	1,900	33	+1.77%	28,674	5,448만
2026-07-03	1,962	1,962	1,862	1,867	-63	-3.26%	24,935	4,655만
2026-07-02	1,974	1,975	1,800	1,930	-40	-2.03%	42,237	8,152만
2026-07-01	1,939	2,010	1,920	1,970	15	+0.77%	51,058	1.01억
2026-06-30	2,110	2,110	1,950	1,955	-75	-3.69%	15,454	3,021만
2026-06-29	1,968	2,065	1,862	2,030	147	+7.81%	14,919	3,029만
2026-06-26	2,045	2,045	1,861	1,883	-137	-6.78%	98,944	1.86억
2026-06-25	2,120	2,120	1,980	2,020	-50	-2.42%	33,886	6,845만
2026-06-24	2,075	2,080	1,970	2,070	10	+0.49%	54,646	1.13억
2026-06-23	2,145	2,145	2,035	2,060	-5	-0.24%	35,317	7,275만
2026-06-22	2,080	2,150	2,055	2,065	-15	-0.72%	48,041	9,920만
2026-06-19	2,095	2,170	2,040	2,080	-35	-1.65%	34,419	7,159만
2026-06-18	2,220	2,220	2,065	2,115	-55	-2.53%	48,008	1.02억
2026-06-17	2,280	2,280	2,165	2,170	-70	-3.13%	24,225	5,257만
2026-06-16	2,190	2,245	2,065	2,240	75	+3.46%	52,767	1.18억
2026-06-15	2,290	2,290	2,150	2,165	-70	-3.13%	45,794	9,914만
2026-06-12	2,220	2,305	2,150	2,235	15	+0.68%	28,733	6,422만
2026-06-11	2,160	2,235	2,115	2,220	5	+0.23%	36,240	8,045만
2026-06-10	2,285	2,285	2,145	2,215	-70	-3.06%	37	8만
2026-06-09	2,295	2,465	2,250	2,285	-5	-0.22%	48,453	1.11억
2026-06-08	2,310	2,350	2,200	2,290	-110	-4.58%	58,155	1.33억
2026-06-05	2,385	2,550	2,340	2,400	30	+1.27%	63,786	1.53억
2026-06-04	2,425	2,425	2,275	2,370	20	+0.85%	29,383	6,964만
2026-06-02	2,410	2,410	2,245	2,350	10	+0.43%	62,658	1.47억
2026-06-01	2,445	2,485	2,280	2,340	-175	-6.96%	100,157	2.34억
2026-05-29	2,560	2,630	2,480	2,515	-70	-2.71%	63,592	1.6억
2026-05-28	2,635	2,640	2,520	2,585	-70	-2.64%	40,851	1.06억
2026-05-27	2,735	2,750	2,605	2,655	-100	-3.63%	112,538	2.99억
2026-05-26	2,885	2,885	2,685	2,755	-70	-2.48%	94,218	2.6억
2026-05-22	2,525	2,895	2,525	2,825	305	+12.10%	127,862	3.61억
2026-05-21	2,545	2,630	2,500	2,520	-25	-0.98%	60,360	1.52억
2026-05-20	2,665	2,665	2,520	2,545	-105	-3.96%	48,639	1.24억
2026-05-19	2,720	2,775	2,615	2,650	-115	-4.16%	68,486	1.81억
2026-05-18	2,780	2,915	2,690	2,765	-85	-2.98%	176,508	4.88억
2026-05-15	2,405	3,100	2,350	2,850	455	+19.00%	1,473,197	41.99억
2026-05-14	2,450	2,450	2,315	2,395	0	0.00%	46,152	1.11억
2026-05-13	2,390	2,410	2,325	2,395	30	+1.27%	42,641	1.02억
2026-05-12	2,355	2,385	2,280	2,365	45	+1.94%	36,909	8,729만
2026-05-11	2,395	2,395	2,255	2,320	-75	-3.13%	71,519	1.66억
2026-05-08	2,435	2,455	2,310	2,395	-5	-0.21%	31,751	7,604만
2026-05-07	2,330	2,415	2,270	2,400	50	+2.13%	50,279	1.21억
2026-05-06	2,515	2,515	2,310	2,350	-130	-5.24%	62,043	1.46억
2026-05-04	2,555	2,560	2,410	2,480	-80	-3.13%	38,983	9,668만
2026-04-30	2,675	2,680	2,540	2,560	-100	-3.76%	46,008	1.18억
2026-04-29	2,740	2,740	2,620	2,660	-40	-1.48%	23,839	6,341만
2026-04-28	2,730	2,765	2,665	2,700	-30	-1.10%	51,240	1.38억
2026-04-27	2,700	2,800	2,680	2,730	35	+1.30%	39,388	1.08억
2026-04-24	2,625	2,715	2,555	2,695	95	+3.65%	55,239	1.49억
2026-04-23	2,595	2,625	2,530	2,600	0	0.00%	33,895	8,813만
2026-04-22	2,625	2,625	2,555	2,600	-20	-0.76%	21,556	5,605만
2026-04-21	2,605	2,660	2,580	2,620	20	+0.77%	54,714	1.43억
2026-04-20	2,695	2,695	2,600	2,600	-95	-3.53%	32,862	8,544만
2026-04-17	2,600	2,740	2,530	2,695	125	+4.86%	54,081	1.46억
2026-04-16	2,520	2,580	2,455	2,570	55	+2.19%	34,361	8,831만
2026-04-15	2,475	2,545	2,450	2,515	40	+1.62%	38,652	9,721만
2026-04-14	2,385	2,515	2,370	2,475	70	+2.91%	44,238	1.09억
2026-04-13	2,270	2,420	2,270	2,405	80	+3.44%	32,132	7,728만
2026-04-10	2,365	2,365	2,250	2,325	-65	-2.72%	52,203	1.21억
2026-04-09	2,370	2,390	2,245	2,390	40	+1.70%	33,225	7,941만
2026-04-08	2,180	2,355	2,160	2,350	200	+9.30%	55,054	1.29억
2026-04-07	2,125	2,245	2,080	2,150	85	+4.12%	72,568	1.56억
2026-04-06	2,065	2,155	2,025	2,065	0	0.00%	30,724	6,345만
2026-04-03	2,175	2,175	2,050	2,065	5	+0.24%	29,376	6,066만
2026-04-02	2,230	2,230	2,055	2,060	-130	-5.94%	72,888	1.5억
2026-04-01	2,180	2,225	2,145	2,190	70	+3.30%	35,656	7,809만
2026-03-31	2,235	2,235	2,110	2,120	-115	-5.15%	28,271	5,993만
2026-03-30	2,215	2,280	2,170	2,235	—	—	27,493	6,145만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)