나노
187790KOSDAQ3,165원0 (0.00%)전일 종가 2026-09-18
52주 위치
1,6857,56025%신고가 대비 -58.13%
- 시가총액
- 976억
- PER
- 62.06
- PBR
- 2.37
- EPS(TTM)
- 51원
- BPS
- 1,334원
- 자사주비율
- 0.56%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | -26.6% | -27.1% | -9.1% | +73.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,165 | 3,260 | 3,165 | 3,165 | 0 | 0.00% | 98,624 | 3.12억 |
| 2026-09-17 | 3,075 | 3,335 | 3,000 | 3,165 | 165 | +5.50% | 140,993 | 4.46억 |
| 2026-09-16 | 3,095 | 3,095 | 2,920 | 3,000 | 5 | +0.17% | 49,036 | 1.47억 |
| 2026-09-15 | 3,000 | 3,070 | 2,930 | 2,995 | -10 | -0.33% | 85,068 | 2.55억 |
| 2026-09-14 | 3,090 | 3,090 | 2,900 | 3,005 | -85 | -2.75% | 65,492 | 1.97억 |
| 2026-09-11 | 3,270 | 3,270 | 3,050 | 3,090 | -175 | -5.36% | 178,078 | 5.5억 |
| 2026-09-10 | 3,035 | 3,460 | 2,970 | 3,265 | 230 | +7.58% | 384,002 | 12.54억 |
| 2026-09-09 | 3,000 | 3,220 | 2,985 | 3,035 | 20 | +0.66% | 167,249 | 5.08억 |
| 2026-09-08 | 3,070 | 3,230 | 2,990 | 3,015 | -45 | -1.47% | 189,054 | 5.7억 |
| 2026-09-07 | 3,060 | 3,165 | 3,010 | 3,060 | 0 | 0.00% | 120,691 | 3.69억 |
| 2026-09-04 | 2,825 | 3,080 | 2,825 | 3,060 | 200 | +6.99% | 120,485 | 3.69억 |
| 2026-09-03 | 2,915 | 2,985 | 2,840 | 2,860 | -40 | -1.38% | 115,484 | 3.3억 |
| 2026-09-02 | 2,980 | 3,040 | 2,890 | 2,900 | -80 | -2.68% | 88,292 | 2.56억 |
| 2026-09-01 | 3,080 | 3,085 | 2,875 | 2,980 | -100 | -3.25% | 154,098 | 4.59억 |
| 2026-08-31 | 3,060 | 3,080 | 2,890 | 3,080 | 100 | +3.36% | 89,043 | 2.74억 |
| 2026-08-28 | 2,965 | 3,040 | 2,895 | 2,980 | 20 | +0.68% | 155,058 | 4.62억 |
| 2026-08-27 | 3,000 | 3,115 | 2,910 | 2,960 | -35 | -1.17% | 179,341 | 5.31억 |
| 2026-08-26 | 2,965 | 3,055 | 2,910 | 2,995 | 5 | +0.17% | 43,250 | 1.3억 |
| 2026-08-25 | 2,925 | 3,025 | 2,795 | 2,990 | 65 | +2.22% | 78,190 | 2.34억 |
| 2026-08-24 | 2,990 | 3,065 | 2,870 | 2,925 | -65 | -2.17% | 68,009 | 1.99억 |
| 2026-08-21 | 3,110 | 3,130 | 2,925 | 2,990 | -125 | -4.01% | 130,972 | 3.92억 |
| 2026-08-20 | 3,395 | 3,420 | 3,115 | 3,115 | -165 | -5.03% | 122,847 | 3.83억 |
| 2026-08-19 | 3,120 | 3,350 | 3,030 | 3,280 | 95 | +2.98% | 155,162 | 5.09억 |
| 2026-08-18 | 3,225 | 3,405 | 3,135 | 3,185 | -75 | -2.30% | 256,185 | 8.16억 |
| 2026-08-14 | 3,390 | 3,445 | 3,160 | 3,260 | -125 | -3.69% | 208,594 | 6.8억 |
| 2026-08-13 | 3,400 | 3,530 | 3,300 | 3,385 | -5 | -0.15% | 225,412 | 7.63억 |
| 2026-08-12 | 3,535 | 3,535 | 3,275 | 3,390 | -5 | -0.15% | 194,401 | 6.59억 |
| 2026-08-11 | 3,280 | 3,565 | 3,260 | 3,395 | 75 | +2.26% | 214,186 | 7.27억 |
| 2026-08-10 | 3,010 | 3,485 | 2,990 | 3,320 | 335 | +11.22% | 588,884 | 19.55억 |
| 2026-08-07 | 2,900 | 3,080 | 2,790 | 2,985 | 110 | +3.83% | 227,575 | 6.79억 |
| 2026-08-06 | 2,930 | 2,965 | 2,730 | 2,875 | -15 | -0.52% | 233,652 | 6.72억 |
| 2026-08-05 | 2,945 | 2,975 | 2,760 | 2,890 | 85 | +3.03% | 325,174 | 9.4억 |
| 2026-08-04 | 2,650 | 2,845 | 2,540 | 2,805 | 260 | +10.22% | 256,246 | 7.19억 |
| 2026-08-03 | 2,410 | 2,750 | 2,320 | 2,545 | 130 | +5.38% | 225,168 | 5.73억 |
| 2026-07-31 | 2,225 | 2,500 | 2,225 | 2,415 | 250 | +11.55% | 521,421 | 12.59억 |
| 2026-07-30 | 2,255 | 2,360 | 2,160 | 2,165 | -110 | -4.84% | 443,928 | 9.61억 |
| 2026-07-29 | 2,470 | 2,630 | 2,170 | 2,275 | -225 | -9.00% | 288,627 | 6.57억 |
| 2026-07-28 | 2,885 | 2,885 | 2,485 | 2,500 | -435 | -14.82% | 450,675 | 11.27억 |
| 2026-07-27 | 3,110 | 3,110 | 2,895 | 2,935 | -170 | -5.48% | 337,154 | 9.9억 |
| 2026-07-24 | 3,295 | 3,365 | 3,005 | 3,105 | -220 | -6.62% | 538,957 | 16.73억 |
| 2026-07-23 | 3,205 | 3,365 | 2,980 | 3,325 | 50 | +1.53% | 1,544,963 | 51.37억 |
| 2026-07-22 | 3,750 | 3,850 | 2,955 | 3,275 | -455 | -12.20% | 5,264,152 | 172억 |
| 2026-07-21 | 3,035 | 3,730 | 3,035 | 3,730 | 860 | +29.97% | 1,105,618 | 41.24억 |
| 2026-07-20 | 2,870 | 2,960 | 2,755 | 2,870 | -5 | -0.17% | 139,031 | 3.99억 |
| 2026-07-16 | 2,925 | 2,950 | 2,810 | 2,875 | -50 | -1.71% | 62,846 | 1.81억 |
| 2026-07-15 | 2,780 | 3,095 | 2,780 | 2,925 | 155 | +5.60% | 189,127 | 5.53억 |
| 2026-07-14 | 2,930 | 3,010 | 2,690 | 2,770 | -160 | -5.46% | 193,471 | 5.36억 |
| 2026-07-13 | 3,085 | 3,225 | 2,745 | 2,930 | -155 | -5.02% | 317,560 | 9.3억 |
| 2026-07-10 | 3,050 | 3,215 | 2,615 | 3,085 | 0 | 0.00% | 664,434 | 20.5억 |
| 2026-07-09 | 3,195 | 3,265 | 3,035 | 3,085 | -110 | -3.44% | 204,639 | 6.31억 |
| 2026-07-08 | 3,415 | 3,565 | 3,125 | 3,195 | -235 | -6.85% | 196,219 | 6.27억 |
| 2026-07-07 | 3,400 | 3,475 | 3,315 | 3,430 | -10 | -0.29% | 127,186 | 4.36억 |
| 2026-07-06 | 3,440 | 3,675 | 3,355 | 3,440 | 0 | 0.00% | 148,908 | 5.12억 |
| 2026-07-03 | 3,555 | 3,595 | 3,250 | 3,440 | -85 | -2.41% | 275,560 | 9.48억 |
| 2026-07-02 | 3,895 | 3,900 | 3,495 | 3,525 | -370 | -9.50% | 158,999 | 5.6억 |
| 2026-07-01 | 3,640 | 3,945 | 3,495 | 3,895 | 255 | +7.01% | 279,958 | 10.9억 |
| 2026-06-30 | 3,665 | 3,675 | 3,445 | 3,640 | -25 | -0.68% | 178,078 | 6.48억 |
| 2026-06-29 | 3,220 | 3,700 | 3,220 | 3,665 | 440 | +13.64% | 295,034 | 10.81억 |
| 2026-06-26 | 3,600 | 3,600 | 3,100 | 3,225 | -285 | -8.12% | 572,083 | 18.45억 |
| 2026-06-25 | 3,695 | 3,865 | 3,330 | 3,510 | -185 | -5.01% | 454,023 | 15.94억 |
| 2026-06-24 | 3,750 | 3,800 | 3,550 | 3,695 | -55 | -1.47% | 186,711 | 6.9억 |
| 2026-06-23 | 3,900 | 3,920 | 3,620 | 3,750 | -135 | -3.47% | 396,273 | 14.86억 |
| 2026-06-22 | 3,955 | 4,070 | 3,815 | 3,885 | -105 | -2.63% | 259,278 | 10.07억 |
| 2026-06-19 | 4,310 | 4,340 | 3,830 | 3,990 | -320 | -7.42% | 801,355 | 31.97억 |
| 2026-06-18 | 4,790 | 4,840 | 4,020 | 4,310 | -480 | -10.02% | 608,287 | 26.22억 |
| 2026-06-17 | 4,875 | 5,040 | 4,580 | 4,790 | -85 | -1.74% | 483,818 | 23.17억 |
| 2026-06-16 | 4,600 | 5,200 | 4,520 | 4,875 | 365 | +8.09% | 545,530 | 26.59억 |
| 2026-06-15 | 4,620 | 4,830 | 4,430 | 4,510 | -60 | -1.31% | 281,843 | 12.71억 |
| 2026-06-12 | 4,985 | 4,990 | 4,515 | 4,570 | -115 | -2.45% | 317,538 | 14.51억 |
| 2026-06-11 | 4,610 | 4,775 | 4,410 | 4,685 | 30 | +0.64% | 172,295 | 8.07억 |
| 2026-06-10 | 4,930 | 5,000 | 4,440 | 4,655 | -300 | -6.05% | 13 | 6만 |
| 2026-06-09 | 5,060 | 5,280 | 4,600 | 4,955 | -40 | -0.80% | 616,132 | 30.53억 |
| 2026-06-08 | 5,250 | 5,450 | 4,940 | 4,995 | -595 | -10.64% | 330,132 | 16.49억 |
| 2026-06-05 | 5,680 | 5,680 | 5,350 | 5,590 | -40 | -0.71% | 218,085 | 12.19억 |
| 2026-06-04 | 5,440 | 5,910 | 5,360 | 5,630 | 50 | +0.90% | 932,315 | 52.49억 |
| 2026-06-02 | 5,500 | 5,720 | 5,100 | 5,580 | 80 | +1.45% | 1,130,059 | 63.06억 |
| 2026-06-01 | 6,410 | 6,410 | 5,330 | 5,500 | -910 | -14.20% | 1,174,240 | 64.58억 |
| 2026-05-29 | 6,740 | 6,860 | 6,090 | 6,410 | -320 | -4.75% | 519,403 | 33.29억 |
| 2026-05-28 | 6,510 | 6,880 | 6,290 | 6,730 | 230 | +3.54% | 486,957 | 32.77억 |
| 2026-05-27 | 6,850 | 6,950 | 6,240 | 6,500 | -350 | -5.11% | 569,222 | 37억 |
| 2026-05-26 | 7,140 | 7,560 | 6,810 | 6,850 | -430 | -5.91% | 786,651 | 53.89억 |
| 2026-05-22 | 6,880 | 7,400 | 6,750 | 7,280 | 530 | +7.85% | 910,796 | 66.31억 |
| 2026-05-21 | 6,600 | 7,250 | 6,360 | 6,750 | 150 | +2.27% | 1,254,107 | 84.65억 |
| 2026-05-20 | 5,630 | 6,900 | 5,630 | 6,600 | 370 | +5.94% | 1,948,828 | 129억 |
| 2026-05-19 | 6,280 | 6,480 | 5,950 | 6,230 | -50 | -0.80% | 743,806 | 46.34억 |
| 2026-05-18 | 5,830 | 6,610 | 5,540 | 6,280 | 380 | +6.44% | 905,755 | 56.88억 |
| 2026-05-15 | 5,790 | 6,120 | 5,500 | 5,900 | 40 | +0.68% | 964,437 | 56.9억 |
| 2026-05-14 | 6,690 | 6,690 | 5,710 | 5,860 | -230 | -3.78% | 643,549 | 37.71억 |
| 2026-05-13 | 6,090 | 6,270 | 5,820 | 6,090 | 0 | 0.00% | 537,741 | 32.75억 |
| 2026-05-12 | 6,160 | 6,480 | 5,950 | 6,090 | -190 | -3.03% | 758,716 | 46.21억 |
| 2026-05-11 | 6,080 | 6,600 | 5,860 | 6,280 | 210 | +3.46% | 1,123,618 | 70.56억 |
| 2026-05-08 | 6,660 | 6,800 | 5,760 | 6,070 | -750 | -11.00% | 1,440,839 | 87.46억 |
| 2026-05-07 | 6,720 | 7,260 | 6,520 | 6,820 | 300 | +4.60% | 1,436,520 | 97.97억 |
| 2026-05-06 | 6,360 | 6,700 | 6,050 | 6,520 | 160 | +2.52% | 885,292 | 57.72억 |
| 2026-05-04 | 6,280 | 6,790 | 6,030 | 6,360 | 260 | +4.26% | 895,645 | 56.96억 |
| 2026-04-30 | 6,080 | 6,330 | 5,870 | 6,100 | 20 | +0.33% | 645,874 | 39.4억 |
| 2026-04-29 | 6,000 | 6,280 | 5,750 | 6,080 | 40 | +0.66% | 1,102,064 | 67.01억 |
| 2026-04-28 | 6,600 | 6,600 | 5,950 | 6,040 | -670 | -9.99% | 1,539,605 | 92.99억 |
| 2026-04-27 | 6,400 | 6,860 | 6,090 | 6,710 | 310 | +4.84% | 2,054,252 | 138억 |
| 2026-04-24 | 5,520 | 6,820 | 5,230 | 6,400 | 890 | +16.15% | 6,999,751 | 448억 |
| 2026-04-23 | 5,760 | 5,920 | 5,430 | 5,510 | -320 | -5.49% | 2,737,781 | 151억 |
| 2026-04-22 | 4,850 | 6,080 | 4,850 | 5,830 | 1,145 | +24.44% | 6,146,050 | 358억 |
| 2026-04-21 | 4,360 | 4,710 | 4,205 | 4,685 | 325 | +7.45% | 1,379,054 | 64.61억 |
| 2026-04-20 | 4,460 | 4,740 | 4,065 | 4,360 | 45 | +1.04% | 1,101,258 | 48.01억 |
| 2026-04-17 | 3,600 | 4,675 | 3,515 | 4,315 | 715 | +19.86% | 3,228,806 | 139억 |
| 2026-04-16 | 3,705 | 3,755 | 3,600 | 3,600 | -20 | -0.55% | 124,959 | 4.5억 |
| 2026-04-15 | 3,785 | 3,785 | 3,550 | 3,620 | -70 | -1.90% | 294,940 | 10.68억 |
| 2026-04-14 | 3,580 | 3,825 | 3,405 | 3,690 | 260 | +7.58% | 421,120 | 15.54억 |
| 2026-04-13 | 3,450 | 3,470 | 3,370 | 3,430 | -65 | -1.86% | 129,397 | 4.44억 |
| 2026-04-10 | 3,400 | 3,535 | 3,380 | 3,495 | 100 | +2.95% | 190,480 | 6.66억 |
| 2026-04-09 | 3,570 | 3,665 | 3,345 | 3,395 | -165 | -4.63% | 220,477 | 7.49억 |
| 2026-04-08 | 3,445 | 3,650 | 3,275 | 3,560 | 200 | +5.95% | 445,890 | 15.87억 |
| 2026-04-07 | 3,300 | 3,465 | 3,200 | 3,360 | -40 | -1.18% | 153,254 | 5.15억 |
| 2026-04-06 | 3,420 | 3,750 | 3,320 | 3,400 | -25 | -0.73% | 244,707 | 8.32억 |
| 2026-04-03 | 3,380 | 3,495 | 3,345 | 3,425 | 80 | +2.39% | 133,750 | 4.58억 |
| 2026-04-02 | 3,580 | 3,590 | 3,280 | 3,345 | -215 | -6.04% | 281,625 | 9.42억 |
| 2026-04-01 | 3,570 | 3,925 | 3,375 | 3,560 | 295 | +9.04% | 957,515 | 34.09억 |
| 2026-03-31 | 3,500 | 3,500 | 3,155 | 3,265 | -235 | -6.71% | 233,812 | 7.63억 |
| 2026-03-30 | 3,590 | 3,590 | 3,300 | 3,500 | -190 | -5.15% | 175,435 | 6.14억 |
| 2026-03-27 | 3,950 | 3,950 | 3,450 | 3,690 | — | — | 722,343 | 26.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)