나무가

190510KOSDAQ

16,400원+250 (+1.55%)전일 종가 2026-09-18

52주 위치

11,05028,60030%신고가 대비 -42.66%

시가총액: 2,310억
PER: 12.01
PBR: 1.32
EPS(TTM): 1,365원
BPS: 12,388원
배당수익률: 4.44%
자사주비율: 0.00%
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 종가16,400원

시가총액2,310억

52주 최고28,600원

52주 최저11,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+20.3%	+7.3%	-13.8%	-6.0%	-5.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,370	16,840	16,200	16,400	250	+1.55%	207,866	34.09억
2026-09-17	16,070	17,290	15,800	16,150	-410	-2.48%	531,858	85.9억
2026-09-16	16,950	17,060	16,300	16,560	1,590	+10.62%	466,712	77.29억
2026-09-15	14,840	15,320	14,800	14,970	10	+0.07%	89,402	13.38억
2026-09-14	14,800	15,160	14,610	14,960	70	+0.47%	69,390	10.38억
2026-09-11	14,930	15,170	14,800	14,890	-120	-0.80%	87,281	13억
2026-09-10	15,290	15,380	14,820	15,010	-540	-3.47%	104,583	15.7억
2026-09-09	15,200	15,600	14,980	15,550	250	+1.63%	168,782	26.25억
2026-09-08	16,250	16,270	15,140	15,300	-1,180	-7.16%	268,804	41.13억
2026-09-07	13,890	18,040	13,810	16,480	2,600	+18.73%	1,852,875	305억
2026-09-04	13,240	13,900	13,200	13,880	680	+5.15%	43,466	6.03억
2026-09-03	13,610	13,740	13,030	13,200	-450	-3.30%	44,095	5.82억
2026-09-02	13,660	13,840	13,450	13,650	-220	-1.59%	23,478	3.2억
2026-09-01	13,820	13,940	13,700	13,870	0	0.00%	13,700	1.9억
2026-08-31	13,800	13,870	13,370	13,870	0	0.00%	18,598	2.58억
2026-08-28	13,960	13,960	13,660	13,870	0	0.00%	20,409	2.83억
2026-08-27	13,870	13,970	13,760	13,870	50	+0.36%	25,328	3.51억
2026-08-26	13,760	13,850	13,640	13,820	200	+1.47%	26,571	3.67억
2026-08-25	13,090	13,700	12,660	13,620	470	+3.57%	34,933	4.76억
2026-08-24	12,720	13,240	12,670	13,150	430	+3.38%	27,907	3.67억
2026-08-21	13,540	13,540	12,690	12,720	-930	-6.81%	55,131	7.01억
2026-08-20	13,410	13,730	13,410	13,650	260	+1.94%	21,572	2.94억
2026-08-19	13,370	13,520	13,130	13,390	-240	-1.76%	21,675	2.9억
2026-08-18	14,540	14,540	13,630	13,630	-900	-6.19%	61,898	8.44억
2026-08-14	14,240	14,670	14,040	14,530	420	+2.98%	47,421	6.89억
2026-08-13	14,200	14,340	13,970	14,110	40	+0.28%	58,420	8.24억
2026-08-12	13,930	14,190	13,640	14,070	200	+1.44%	30,011	4.22억
2026-08-11	14,020	14,200	13,730	13,870	-30	-0.22%	28,851	4억
2026-08-10	13,530	13,910	13,500	13,900	470	+3.50%	50,653	7.04억
2026-08-07	13,870	14,160	13,420	13,430	-420	-3.03%	41,271	5.54억
2026-08-06	14,010	14,260	13,730	13,850	-200	-1.42%	39,340	5.45억
2026-08-05	14,130	14,190	13,700	14,050	380	+2.78%	48,157	6.77억
2026-08-04	13,150	13,680	13,150	13,670	570	+4.35%	44,052	6.02억
2026-08-03	13,030	13,390	12,880	13,100	-100	-0.76%	62,548	8.19억
2026-07-31	12,210	13,300	12,210	13,200	1,350	+11.39%	73,178	9.66억
2026-07-30	11,050	12,470	11,050	11,850	-120	-1.00%	37,174	4.41억
2026-07-29	13,350	13,460	11,920	11,970	-1,130	-8.63%	80,568	9.64억
2026-07-28	13,740	13,740	12,980	13,100	-800	-5.76%	47,717	6.25억
2026-07-27	13,200	13,990	13,200	13,900	860	+6.60%	63,446	8.82억
2026-07-24	13,280	13,550	12,770	13,040	-550	-4.05%	53,323	6.95억
2026-07-23	13,380	13,640	13,040	13,590	340	+2.57%	45,541	6.19억
2026-07-22	13,540	13,910	13,220	13,250	180	+1.38%	78,628	10.42억
2026-07-21	12,640	13,240	12,420	13,070	440	+3.48%	67,529	8.83억
2026-07-20	12,850	12,980	12,520	12,630	-410	-3.14%	58,214	7.35억
2026-07-16	13,000	13,360	12,920	13,040	-200	-1.51%	38,998	5.09억
2026-07-15	12,500	13,380	12,500	13,240	860	+6.95%	71,378	9.45억
2026-07-14	12,330	12,580	11,880	12,380	-80	-0.64%	69,814	8.64억
2026-07-13	13,090	13,350	12,320	12,460	-650	-4.96%	77,338	9.64억
2026-07-10	12,170	13,200	12,170	13,110	960	+7.90%	45,025	5.9억
2026-07-09	11,550	12,250	11,500	12,150	450	+3.85%	73,120	8.88억
2026-07-08	12,120	12,660	11,610	11,700	-820	-6.55%	68,305	7.99억
2026-07-07	12,590	13,000	12,320	12,520	-360	-2.80%	52,531	6.58억
2026-07-06	13,080	13,210	12,550	12,880	-450	-3.38%	46,836	6.03억
2026-07-03	12,490	13,340	11,510	13,330	840	+6.73%	71,179	9.49억
2026-07-02	12,870	13,020	12,360	12,490	-660	-5.02%	41,373	5.17억
2026-07-01	13,000	13,250	12,690	13,150	350	+2.73%	46,113	6.06억
2026-06-30	13,220	13,220	12,750	12,800	-350	-2.66%	34,066	4.36억
2026-06-29	11,800	13,400	11,800	13,150	1,240	+10.41%	52,000	6.84억
2026-06-26	12,530	12,670	11,500	11,910	-800	-6.29%	71,693	8.54억
2026-06-25	13,030	13,350	12,600	12,710	-300	-2.31%	43,317	5.51억
2026-06-24	12,910	13,450	12,620	13,010	-110	-0.84%	50,406	6.56억
2026-06-23	13,760	14,080	13,120	13,120	-980	-6.95%	75,564	9.91억
2026-06-22	14,300	14,780	13,770	14,100	-680	-4.60%	85,277	12.02억
2026-06-19	15,120	15,500	14,400	14,780	-500	-3.27%	63,226	9.34억
2026-06-18	15,620	15,840	14,750	15,280	-570	-3.60%	46,310	7.08억
2026-06-17	16,170	16,170	15,790	15,850	-310	-1.92%	39,575	6.27억
2026-06-16	16,560	16,790	16,140	16,160	-180	-1.10%	50,972	8.24억
2026-06-15	16,830	17,170	16,310	16,340	-140	-0.85%	50,588	8.27억
2026-06-12	16,230	16,740	16,070	16,480	790	+5.04%	62,459	10.29억
2026-06-11	15,340	15,800	15,090	15,690	-170	-1.07%	45,263	7.1억
2026-06-10	15,960	16,210	15,340	15,860	-890	-5.31%	1	2만
2026-06-09	14,850	18,160	14,850	16,750	2,030	+13.79%	298,034	49.92억
2026-06-08	14,800	15,400	14,620	14,720	-1,650	-10.08%	86,257	12.7억
2026-06-05	16,950	16,970	15,980	16,370	-460	-2.73%	60,272	9.87억
2026-06-04	17,140	17,560	16,820	16,830	-670	-3.83%	89,821	15.12억
2026-06-02	18,820	18,960	17,150	17,500	-670	-3.69%	118,452	20.73억
2026-06-01	17,280	19,230	16,870	18,170	690	+3.95%	102,754	18.67억
2026-05-29	18,010	18,240	16,980	17,480	-260	-1.47%	59,953	10.48억
2026-05-28	18,300	18,310	16,850	17,740	-490	-2.69%	95,551	16.95억
2026-05-27	19,360	19,480	18,160	18,230	-990	-5.15%	80,478	14.67억
2026-05-26	19,700	20,150	19,060	19,220	-290	-1.49%	89,917	17.28억
2026-05-22	18,510	19,650	18,390	19,510	1,160	+6.32%	77,033	15.03억
2026-05-21	17,400	18,560	17,400	18,350	1,360	+8.00%	85,640	15.71억
2026-05-20	17,510	17,690	16,720	16,990	-720	-4.07%	78,477	13.33억
2026-05-19	19,000	19,000	17,610	17,710	-1,090	-5.80%	114,162	20.22억
2026-05-18	19,430	19,540	18,360	18,800	-1,650	-8.07%	194,906	36.64억
2026-05-15	22,900	22,900	20,100	20,450	-1,850	-8.30%	541,812	111억
2026-05-14	18,530	22,400	18,530	22,300	3,800	+20.54%	1,083,131	242억
2026-05-13	18,500	18,700	17,860	18,500	0	0.00%	41,171	7.62억
2026-05-12	19,270	19,270	17,400	18,500	-500	-2.63%	98,011	18.13억
2026-05-11	19,300	19,590	18,580	19,000	-70	-0.37%	85,637	16.27억
2026-05-08	18,700	19,560	18,500	19,070	530	+2.86%	71,564	13.65억
2026-05-07	19,200	19,200	18,400	18,540	-460	-2.42%	56,712	10.51억
2026-05-06	19,430	19,540	18,760	19,000	-380	-1.96%	74,590	14.17억
2026-05-04	19,300	19,680	19,220	19,380	270	+1.41%	53,051	10.28억
2026-04-30	19,200	19,930	18,950	19,110	130	+0.68%	93,133	17.8억
2026-04-29	19,130	19,130	18,850	18,980	-210	-1.09%	27,735	5.26억
2026-04-28	19,690	19,730	19,040	19,190	-340	-1.74%	45,933	8.81억
2026-04-27	19,710	19,710	19,400	19,530	140	+0.72%	53,655	10.48억
2026-04-24	18,920	19,540	18,800	19,390	490	+2.59%	48,897	9.48억
2026-04-23	19,500	19,550	18,660	18,900	-200	-1.05%	44,925	8.49억
2026-04-22	18,850	19,100	18,640	19,100	410	+2.19%	44,817	8.56억
2026-04-21	18,970	19,190	18,590	18,690	-110	-0.59%	52,149	9.75억
2026-04-20	18,810	19,030	18,510	18,800	-120	-0.63%	38,217	7.18억
2026-04-17	19,410	19,430	18,730	18,920	-280	-1.46%	47,929	9.07억
2026-04-16	18,880	19,340	18,570	19,200	600	+3.23%	97,522	18.72억
2026-04-15	18,600	18,620	18,190	18,600	370	+2.03%	67,238	12.51억
2026-04-14	19,200	19,200	18,050	18,230	1,140	+6.67%	180,371	32.88억
2026-04-13	16,770	17,160	16,770	17,090	-200	-1.16%	33,996	5.81억
2026-04-10	17,080	17,380	17,020	17,290	450	+2.67%	51,500	8.9억
2026-04-09	17,420	17,420	16,710	16,840	-630	-3.61%	43,507	7.33억
2026-04-08	16,670	17,490	16,670	17,470	1,260	+7.77%	61,189	10.69억
2026-04-07	16,530	16,690	16,010	16,210	0	0.00%	31,421	5.09억
2026-04-06	16,400	16,740	16,170	16,210	-230	-1.40%	36,602	5.93억
2026-04-03	16,700	16,830	15,500	16,440	60	+0.37%	33,515	5.51억
2026-04-02	17,710	17,770	16,280	16,380	-980	-5.65%	60,667	9.94억
2026-04-01	16,600	17,450	16,570	17,360	1,310	+8.16%	54,151	9.4억
2026-03-31	16,410	16,740	16,000	16,050	-790	-4.69%	55,057	8.84억
2026-03-30	16,460	17,170	16,380	16,840	-390	-2.26%	49,628	8.36억
2026-03-27	16,910	17,350	16,530	17,230	—	—	77,817	13.41억

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