NHN

181710KOSPI

56,700원+100 (+0.18%)전일 종가 2026-09-18

52주 위치

25,35078,20059%신고가 대비 -27.49%

시가총액: 1.9조1조 8,571억
PER: 24.95
PBR: 1.25
EPS(TTM): 2,273원
BPS: 45,443원
자사주비율: 7.18%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가56,700원

시가총액1조 8,571억

52주 최고78,200원

52주 최저25,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-19.6%	+39.5%	+44.8%	+95.2%	+107.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	57,000	59,300	55,900	56,700	100	+0.18%	174,885	99.16억
2026-09-17	53,100	58,500	53,000	56,600	3,200	+5.99%	309,568	175억
2026-09-16	55,000	55,100	52,800	53,400	-2,000	-3.61%	188,122	100억
2026-09-15	57,000	57,300	55,200	55,400	-1,500	-2.64%	110,254	61.08억
2026-09-14	54,900	57,700	54,400	56,900	500	+0.89%	177,123	101억
2026-09-11	56,800	59,400	56,400	56,400	-2,100	-3.59%	181,366	102억
2026-09-10	57,300	58,700	56,000	58,500	700	+1.21%	246,474	144억
2026-09-09	59,700	62,300	56,900	57,800	-2,100	-3.51%	413,665	239억
2026-09-08	70,500	70,500	58,500	59,900	-10,900	-15.40%	748,494	448억
2026-09-07	71,200	72,200	69,100	70,800	-700	-0.98%	131,043	92.78억
2026-09-04	66,900	71,500	66,100	71,500	5,600	+8.50%	176,602	126억
2026-09-03	68,200	69,000	64,000	65,900	-2,100	-3.09%	154,772	102억
2026-09-02	70,200	70,200	66,400	68,000	-2,400	-3.41%	113,501	77.18억
2026-09-01	74,300	75,500	68,900	70,400	-3,900	-5.25%	131,395	92.5억
2026-08-31	69,500	74,500	67,300	74,300	4,600	+6.60%	153,342	114억
2026-08-28	69,100	72,900	69,100	69,700	-400	-0.57%	110,774	77.21억
2026-08-27	66,500	72,400	65,300	70,100	4,800	+7.35%	179,446	126억
2026-08-26	65,000	68,200	63,600	65,300	-700	-1.06%	119,629	78.12억
2026-08-25	68,000	68,900	61,700	66,000	-4,000	-5.71%	349,837	231억
2026-08-24	72,500	73,600	66,200	70,000	-5,200	-6.91%	238,953	167억
2026-08-21	71,300	76,200	67,700	75,200	3,300	+4.59%	439,938	331억
2026-08-20	72,500	75,400	69,800	71,900	-2,600	-3.49%	385,118	277억
2026-08-19	67,600	75,800	67,200	74,500	4,000	+5.67%	378,982	282억
2026-08-18	73,200	78,200	68,100	70,500	-4,200	-5.62%	308,515	218억
2026-08-14	65,500	76,200	65,500	74,700	8,000	+11.99%	422,676	316억
2026-08-13	61,400	68,800	60,600	66,700	5,400	+8.81%	853,932	570억
2026-08-12	56,800	63,500	56,400	61,300	7,100	+13.10%	1,258,321	771억
2026-08-11	51,400	54,200	44,550	54,200	12,450	+29.82%	1,282,547	695억
2026-08-10	41,750	43,150	41,050	41,750	-50	-0.12%	58,435	24.4억
2026-08-07	42,900	43,350	40,850	41,800	-1,300	-3.02%	67,121	28.06억
2026-08-06	42,200	43,600	41,950	43,100	300	+0.70%	57,095	24.61억
2026-08-05	43,700	46,050	42,350	42,800	-900	-2.06%	154,066	65.94억
2026-08-04	38,700	45,375	38,700	43,700	6,550	+17.63%	391,882	171억
2026-08-03	36,850	38,300	36,650	37,150	50	+0.13%	36,244	13.46억
2026-07-31	34,950	37,700	34,400	37,100	3,300	+9.76%	108,463	40.24억
2026-07-30	32,650	36,100	32,650	33,800	250	+0.75%	76,127	25.73억
2026-07-29	36,150	36,700	33,300	33,550	-2,600	-7.19%	104,969	35.22억
2026-07-28	39,200	40,300	35,200	36,150	-3,950	-9.85%	169,159	61.15억
2026-07-27	39,500	41,200	36,750	40,100	3,700	+10.16%	277,620	111억
2026-07-24	38,250	39,650	36,350	36,400	-2,100	-5.45%	59,460	21.64억
2026-07-23	36,550	39,650	36,000	38,500	2,400	+6.65%	107,139	41.25억
2026-07-22	36,000	37,800	35,800	36,100	1,300	+3.74%	55,052	19.87억
2026-07-21	34,550	36,000	33,950	34,800	150	+0.43%	54,780	19.06억
2026-07-20	37,000	37,050	34,650	34,650	-2,750	-7.35%	52,670	18.25억
2026-07-16	38,000	39,000	36,600	37,400	-400	-1.06%	65,114	24.35억
2026-07-15	38,800	39,000	37,500	37,800	-50	-0.13%	90,678	34.28억
2026-07-14	37,600	38,550	36,800	37,850	-400	-1.05%	80,719	30.55억
2026-07-13	38,600	39,750	37,900	38,250	100	+0.26%	83,750	32.03억
2026-07-10	38,250	38,700	37,700	38,150	250	+0.66%	259,122	98.86억
2026-07-09	38,400	38,700	36,400	37,900	-800	-2.07%	91,400	34.64억
2026-07-08	38,350	40,350	37,700	38,700	-100	-0.26%	222,615	86.15억
2026-07-07	37,050	40,200	36,600	38,800	1,800	+4.86%	167,224	64.88억
2026-07-06	36,050	38,400	36,050	37,000	1,350	+3.79%	84,038	31.09억
2026-07-03	35,650	36,100	33,150	35,650	750	+2.15%	68,342	24.36억
2026-07-02	35,350	36,100	34,600	34,900	-600	-1.69%	795,065	277억
2026-07-01	35,900	36,050	34,650	35,500	300	+0.85%	23,601	8.38억
2026-06-30	34,650	36,300	34,650	35,200	-200	-0.56%	53,216	18.73억
2026-06-29	32,000	35,650	32,000	35,400	3,100	+9.60%	77,756	27.53억
2026-06-26	33,750	33,900	31,500	32,300	-1,450	-4.30%	151,052	48.79억
2026-06-25	35,700	35,900	33,500	33,750	-1,600	-4.53%	173,307	58.49억
2026-06-24	36,050	36,200	34,850	35,350	-250	-0.70%	66,511	23.51억
2026-06-23	37,300	37,800	35,600	35,600	-2,550	-6.68%	131,526	46.82억
2026-06-22	38,400	39,500	37,400	38,150	0	0.00%	92,045	35.12억
2026-06-19	40,850	40,850	37,400	38,150	-2,500	-6.15%	239,284	91.29억
2026-06-18	39,350	41,700	39,100	40,650	1,750	+4.50%	200,307	81.42억
2026-06-17	38,900	39,350	38,200	38,900	200	+0.52%	55,553	21.61억
2026-06-16	39,000	39,600	38,600	38,700	-150	-0.39%	88,590	34.28억
2026-06-15	40,300	40,950	38,450	38,850	-950	-2.39%	224,708	87.3억
2026-06-12	40,500	41,550	39,300	39,800	-300	-0.75%	304,693	121억
2026-06-11	39,100	40,500	37,950	40,100	-450	-1.11%	220,802	88.54억
2026-06-10	41,900	42,400	39,300	40,550	-1,950	-4.59%	1	4만
2026-06-09	46,350	46,350	41,400	42,500	-2,500	-5.56%	207,006	87.98억
2026-06-08	45,000	51,500	44,900	45,000	-4,050	-8.26%	348,250	157억
2026-06-05	45,050	51,000	43,350	49,050	2,150	+4.58%	388,359	190억
2026-06-04	50,600	50,600	44,900	46,900	-6,400	-12.01%	360,561	169억
2026-06-02	57,500	57,500	46,600	53,300	-6,300	-10.57%	561,513	299억
2026-06-01	57,900	64,900	53,000	59,600	8,700	+17.09%	945,491	564억
2026-05-29	41,200	53,000	40,700	50,900	9,350	+22.50%	1,060,633	540억
2026-05-28	38,300	41,850	38,250	41,550	4,100	+10.95%	239,897	99.68억
2026-05-27	38,000	40,000	36,650	37,450	-600	-1.58%	124,744	46.72억
2026-05-26	39,800	40,300	38,050	38,050	-1,950	-4.88%	98,900	37.63억
2026-05-22	38,600	40,450	38,400	40,000	1,800	+4.71%	94,208	37.68억
2026-05-21	38,000	39,150	37,350	38,200	1,000	+2.69%	81,204	31.02억
2026-05-20	38,650	39,400	36,900	37,200	-1,600	-4.12%	112,802	41.96억
2026-05-19	37,950	39,400	37,550	38,800	600	+1.57%	100,390	38.95억
2026-05-18	38,000	39,200	37,100	38,200	100	+0.26%	106,623	40.73억
2026-05-15	38,450	39,750	37,600	38,100	50	+0.13%	118,435	45.12억
2026-05-14	36,900	39,700	36,700	38,050	1,250	+3.40%	170,653	64.93억
2026-05-13	37,800	38,400	36,150	36,800	-1,050	-2.77%	114,045	41.97억
2026-05-12	40,700	41,200	37,100	37,850	-1,400	-3.57%	162,652	61.56억
2026-05-11	38,500	39,600	37,950	39,250	550	+1.42%	34,579	13.57억
2026-05-08	39,850	39,850	38,450	38,700	-900	-2.27%	56,867	22.01억
2026-05-07	41,000	41,000	38,550	39,600	-1,300	-3.18%	82,027	32.48억
2026-05-06	40,950	42,100	40,550	40,900	300	+0.74%	58,910	24.09억
2026-05-04	41,500	42,200	40,350	40,600	-400	-0.98%	54,596	22.17억
2026-04-30	42,950	42,950	41,000	41,000	-1,100	-2.61%	51,749	21.22억
2026-04-29	41,000	42,650	40,950	42,100	900	+2.18%	83,757	35.26억
2026-04-28	41,650	41,850	41,100	41,200	-200	-0.48%	31,723	13.07억
2026-04-27	41,500	42,000	41,100	41,400	350	+0.85%	30,443	12.6억
2026-04-24	41,300	41,600	40,400	41,050	-250	-0.61%	30,905	12.69억
2026-04-23	42,050	42,700	40,750	41,300	-850	-2.02%	60,147	24.84억
2026-04-22	41,600	42,900	41,000	42,150	750	+1.81%	78,982	33.29억
2026-04-21	43,450	43,600	41,250	41,400	-2,300	-5.26%	87,025	36.03억
2026-04-20	39,350	43,700	39,000	43,700	4,300	+10.91%	252,401	110억
2026-04-17	40,750	40,750	39,000	39,400	-1,200	-2.96%	75,274	29.66억
2026-04-16	41,400	41,750	40,150	40,600	-800	-1.93%	85,799	34.83억
2026-04-15	40,450	43,350	40,100	41,400	1,750	+4.41%	173,676	71.9억
2026-04-14	39,200	40,050	38,950	39,650	1,100	+2.85%	42,297	16.77억
2026-04-13	37,750	38,650	37,500	38,550	350	+0.92%	28,949	11.16억
2026-04-10	37,700	38,800	37,450	38,200	700	+1.87%	64,807	24.76억
2026-04-09	37,150	37,900	36,900	37,500	350	+0.94%	51,494	19.31억
2026-04-08	36,450	37,300	36,000	37,150	1,600	+4.50%	50,969	18.93억
2026-04-07	36,700	37,300	35,350	35,550	-950	-2.60%	29,296	10.41억
2026-04-06	36,700	38,050	36,000	36,500	150	+0.41%	67,567	24.66억
2026-04-03	36,750	36,750	35,600	36,350	650	+1.82%	35,136	12.77억
2026-04-02	39,200	39,700	35,000	35,700	-3,050	-7.87%	222,402	79.4억
2026-04-01	38,650	39,200	37,650	38,750	1,150	+3.06%	72,044	27.92억
2026-03-31	41,400	41,900	37,250	37,600	-4,300	-10.26%	117,036	44.01억
2026-03-30	40,750	43,150	40,250	41,900	50	+0.12%	165,055	69.16억
2026-03-27	37,000	42,500	36,600	41,850	—	—	319,898	134억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)