오늘이엔엠
192410KOSDAQ4,095원-45 (-1.09%)전일 종가 2026-09-18
52주 위치
1,3628,60038%신고가 대비 -52.38%
- 시가총액
- 1,031억
- PER
- 10.64
- PBR
- 9.62
- EPS(TTM)
- 385원
- BPS
- 426원
- 자사주비율
- 0.03%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -16.9% | -18.3% | +76.2% | +179.7% | +33.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,380 | 4,380 | 4,065 | 4,095 | -45 | -1.09% | 31,349 | 1.28억 |
| 2026-09-17 | 4,375 | 4,375 | 4,055 | 4,140 | 30 | +0.73% | 40,740 | 1.69억 |
| 2026-09-16 | 4,405 | 4,485 | 3,925 | 4,110 | -290 | -6.59% | 182,607 | 7.51억 |
| 2026-09-15 | 4,670 | 4,705 | 4,345 | 4,400 | -115 | -2.55% | 71,064 | 3.13억 |
| 2026-09-14 | 4,840 | 4,840 | 4,430 | 4,515 | -210 | -4.44% | 32,488 | 1.47억 |
| 2026-09-11 | 4,660 | 5,010 | 4,660 | 4,725 | -105 | -2.17% | 25,945 | 1.23억 |
| 2026-09-10 | 4,850 | 5,020 | 4,600 | 4,830 | -20 | -0.41% | 141,218 | 6.82억 |
| 2026-09-09 | 4,650 | 4,950 | 4,500 | 4,850 | 265 | +5.78% | 169,286 | 8.21억 |
| 2026-09-08 | 4,900 | 4,910 | 4,560 | 4,585 | -315 | -6.43% | 109,631 | 5.03억 |
| 2026-09-07 | 5,110 | 5,110 | 4,860 | 4,900 | -220 | -4.30% | 66,516 | 3.26억 |
| 2026-09-04 | 5,150 | 5,230 | 4,960 | 5,120 | -50 | -0.97% | 96,962 | 4.96억 |
| 2026-09-03 | 5,100 | 5,170 | 4,860 | 5,170 | 90 | +1.77% | 177,130 | 9.16억 |
| 2026-09-02 | 5,280 | 5,280 | 4,930 | 5,080 | -110 | -2.12% | 132,787 | 6.75억 |
| 2026-09-01 | 6,000 | 6,000 | 4,870 | 5,190 | 40 | +0.78% | 637,532 | 33.09억 |
| 2026-08-31 | 5,050 | 5,500 | 4,600 | 5,150 | 110 | +2.18% | 672,358 | 34.63억 |
| 2026-08-28 | 4,750 | 5,100 | 4,725 | 5,040 | 295 | +6.22% | 139,893 | 7.05억 |
| 2026-08-27 | 4,680 | 4,835 | 4,500 | 4,745 | 65 | +1.39% | 139,968 | 6.64억 |
| 2026-08-26 | 5,020 | 5,020 | 4,610 | 4,680 | -195 | -4.00% | 54,158 | 2.53억 |
| 2026-08-25 | 5,000 | 5,080 | 4,850 | 4,875 | -185 | -3.66% | 61,180 | 2.98억 |
| 2026-08-24 | 5,130 | 5,300 | 4,700 | 5,060 | -20 | -0.39% | 205,427 | 10.39억 |
| 2026-08-21 | 4,870 | 5,100 | 4,560 | 5,080 | 330 | +6.95% | 224,407 | 11.4억 |
| 2026-08-20 | 4,810 | 4,965 | 4,520 | 4,750 | -50 | -1.04% | 68,227 | 3.24억 |
| 2026-08-19 | 4,760 | 5,030 | 4,700 | 4,800 | -130 | -2.64% | 102,773 | 4.93억 |
| 2026-08-18 | 5,030 | 5,050 | 4,450 | 4,930 | 45 | +0.92% | 240,474 | 11.86억 |
| 2026-08-14 | 5,180 | 5,180 | 4,600 | 4,885 | 170 | +3.61% | 223,224 | 10.9억 |
| 2026-08-13 | 4,710 | 4,830 | 4,495 | 4,715 | 85 | +1.84% | 202,925 | 9.57억 |
| 2026-08-12 | 4,415 | 4,850 | 4,345 | 4,630 | 230 | +5.23% | 250,331 | 11.59억 |
| 2026-08-11 | 4,530 | 4,530 | 4,220 | 4,400 | -10 | -0.23% | 73,874 | 3.25억 |
| 2026-08-10 | 4,300 | 4,495 | 4,065 | 4,410 | 240 | +5.76% | 441,078 | 19.45억 |
| 2026-08-07 | 4,155 | 4,385 | 3,980 | 4,170 | 135 | +3.35% | 170,680 | 7.12억 |
| 2026-08-06 | 4,125 | 4,280 | 3,930 | 4,035 | -85 | -2.06% | 110,390 | 4.45억 |
| 2026-08-05 | 4,400 | 4,400 | 4,105 | 4,120 | -70 | -1.67% | 131,278 | 5.41억 |
| 2026-08-04 | 4,080 | 4,280 | 3,920 | 4,190 | 145 | +3.58% | 316,174 | 13.25억 |
| 2026-08-03 | 3,720 | 4,120 | 3,535 | 4,045 | 365 | +9.92% | 257,461 | 10.41억 |
| 2026-07-31 | 3,610 | 3,900 | 3,610 | 3,680 | 75 | +2.08% | 118,130 | 4.35억 |
| 2026-07-30 | 3,500 | 3,745 | 3,380 | 3,605 | 80 | +2.27% | 54,281 | 1.96억 |
| 2026-07-29 | 4,175 | 4,195 | 3,400 | 3,525 | -615 | -14.86% | 87,988 | 3.1억 |
| 2026-07-28 | 4,250 | 4,350 | 3,950 | 4,140 | -105 | -2.47% | 295,910 | 12.25억 |
| 2026-07-27 | 4,150 | 4,360 | 4,030 | 4,245 | -45 | -1.05% | 94,310 | 4억 |
| 2026-07-24 | 4,155 | 4,300 | 3,950 | 4,290 | 135 | +3.25% | 671,427 | 28.8억 |
| 2026-07-23 | 4,175 | 4,360 | 3,955 | 4,155 | 25 | +0.61% | 94,572 | 3.93억 |
| 2026-07-22 | 4,250 | 4,330 | 3,900 | 4,130 | -120 | -2.82% | 61,858 | 2.55억 |
| 2026-07-21 | 4,035 | 4,300 | 3,800 | 4,250 | 245 | +6.12% | 254,731 | 10.83억 |
| 2026-07-20 | 3,630 | 4,010 | 3,490 | 4,005 | 340 | +9.28% | 334,129 | 13.38억 |
| 2026-07-16 | 3,320 | 3,880 | 3,105 | 3,665 | 345 | +10.39% | 499,530 | 18.31억 |
| 2026-07-15 | 2,945 | 3,605 | 2,910 | 3,320 | 325 | +10.85% | 288,167 | 9.57억 |
| 2026-07-14 | 3,035 | 3,345 | 2,770 | 2,995 | -40 | -1.32% | 60,294 | 1.81억 |
| 2026-07-13 | 3,190 | 3,290 | 3,030 | 3,035 | -150 | -4.71% | 39,670 | 1.2억 |
| 2026-07-10 | 3,110 | 3,335 | 3,110 | 3,185 | 50 | +1.59% | 30,241 | 9,632만 |
| 2026-07-09 | 3,345 | 3,345 | 3,030 | 3,135 | -70 | -2.18% | 46,778 | 1.47억 |
| 2026-07-08 | 3,140 | 3,350 | 3,050 | 3,205 | -140 | -4.19% | 55,498 | 1.78억 |
| 2026-07-07 | 3,410 | 3,410 | 3,115 | 3,345 | 15 | +0.45% | 66,001 | 2.21억 |
| 2026-07-06 | 3,370 | 3,390 | 3,210 | 3,330 | 55 | +1.68% | 17,099 | 5,694만 |
| 2026-07-03 | 3,295 | 3,465 | 3,155 | 3,275 | -120 | -3.53% | 45,010 | 1.47억 |
| 2026-07-02 | 3,465 | 3,495 | 3,290 | 3,395 | -70 | -2.02% | 37,636 | 1.28억 |
| 2026-07-01 | 3,460 | 3,550 | 3,360 | 3,465 | 0 | 0.00% | 59,428 | 2.06억 |
| 2026-06-30 | 3,600 | 3,600 | 3,350 | 3,465 | -100 | -2.81% | 38,340 | 1.33억 |
| 2026-06-29 | 3,510 | 3,675 | 3,490 | 3,565 | 60 | +1.71% | 34,626 | 1.23억 |
| 2026-06-26 | 3,320 | 3,580 | 3,205 | 3,505 | 5 | +0.14% | 194,276 | 6.81억 |
| 2026-06-25 | 3,495 | 3,575 | 3,185 | 3,500 | 0 | 0.00% | 1,316,850 | 46.09억 |
| 2026-06-24 | 2,985 | 3,620 | 2,860 | 3,500 | 515 | +17.25% | 689,458 | 24.13억 |
| 2026-06-23 | 4,225 | 4,400 | 2,985 | 2,985 | -1,275 | -29.93% | 1,129,241 | 33.71억 |
| 2026-06-22 | 4,680 | 4,680 | 3,280 | 4,260 | -425 | -9.07% | 266,872 | 11.37억 |
| 2026-06-19 | 5,010 | 5,330 | 4,475 | 4,685 | -325 | -6.49% | 191,015 | 8.95억 |
| 2026-06-18 | 4,770 | 5,170 | 4,500 | 5,010 | 340 | +7.28% | 171,107 | 8.57억 |
| 2026-06-17 | 4,590 | 4,740 | 4,445 | 4,670 | 0 | 0.00% | 52,922 | 2.47억 |
| 2026-06-16 | 4,780 | 4,890 | 4,430 | 4,670 | -110 | -2.30% | 89,692 | 4.19억 |
| 2026-06-15 | 4,660 | 4,835 | 4,370 | 4,780 | 160 | +3.46% | 186,771 | 8.93억 |
| 2026-06-12 | 4,780 | 5,000 | 4,260 | 4,620 | -110 | -2.33% | 338,063 | 15.62억 |
| 2026-06-11 | 4,420 | 4,740 | 4,320 | 4,730 | 100 | +2.16% | 108,959 | 5.15억 |
| 2026-06-10 | 4,700 | 4,795 | 4,350 | 4,630 | -75 | -1.59% | 10 | 5만 |
| 2026-06-09 | 4,540 | 4,750 | 4,060 | 4,705 | 165 | +3.63% | 228,270 | 10.74억 |
| 2026-06-08 | 4,940 | 4,955 | 4,335 | 4,540 | -415 | -8.38% | 165,232 | 7.5억 |
| 2026-06-05 | 5,090 | 5,160 | 4,530 | 4,955 | -135 | -2.65% | 213,081 | 10.56억 |
| 2026-06-04 | 5,850 | 5,910 | 4,950 | 5,090 | -760 | -12.99% | 521,860 | 26.56억 |
| 2026-06-02 | 5,540 | 6,000 | 3,965 | 5,850 | 310 | +5.60% | 2,488,761 | 146억 |
| 2026-06-01 | 6,100 | 6,260 | 5,400 | 5,540 | -560 | -9.18% | 256,608 | 14.22억 |
| 2026-05-29 | 6,400 | 6,430 | 5,950 | 6,100 | -300 | -4.69% | 150,568 | 9.18억 |
| 2026-05-28 | 6,310 | 6,490 | 6,000 | 6,400 | 90 | +1.43% | 111,763 | 7.15억 |
| 2026-05-27 | 6,430 | 6,500 | 5,950 | 6,310 | -120 | -1.87% | 198,495 | 12.53억 |
| 2026-05-26 | 6,730 | 6,730 | 6,280 | 6,430 | -300 | -4.46% | 175,910 | 11.31억 |
| 2026-05-22 | 6,850 | 6,920 | 6,600 | 6,730 | 0 | 0.00% | 122,820 | 8.27억 |
| 2026-05-21 | 6,650 | 6,840 | 6,350 | 6,730 | 210 | +3.22% | 166,579 | 11.21억 |
| 2026-05-20 | 6,500 | 6,600 | 5,930 | 6,520 | 30 | +0.46% | 148,418 | 9.68억 |
| 2026-05-19 | 6,400 | 6,770 | 6,210 | 6,490 | 90 | +1.41% | 176,205 | 11.44억 |
| 2026-05-18 | 6,650 | 6,890 | 6,170 | 6,400 | -250 | -3.76% | 133,388 | 8.54억 |
| 2026-05-15 | 7,200 | 7,200 | 6,620 | 6,650 | -370 | -5.27% | 298,078 | 19.82억 |
| 2026-05-14 | 7,400 | 7,640 | 6,750 | 7,020 | -250 | -3.44% | 253,932 | 17.83억 |
| 2026-05-13 | 6,770 | 7,300 | 6,300 | 7,270 | 540 | +8.02% | 451,372 | 32.81억 |
| 2026-05-12 | 6,820 | 7,160 | 6,400 | 6,730 | -50 | -0.74% | 289,108 | 19.46억 |
| 2026-05-11 | 6,780 | 7,390 | 6,310 | 6,780 | 190 | +2.88% | 752,027 | 50.99억 |
| 2026-05-08 | 5,390 | 7,000 | 5,290 | 6,590 | 1,200 | +22.26% | 1,382,682 | 91.12억 |
| 2026-05-07 | 4,985 | 5,400 | 4,500 | 5,390 | 405 | +8.12% | 267,333 | 14.41억 |
| 2026-05-06 | 5,160 | 5,260 | 4,845 | 4,985 | -175 | -3.39% | 280,481 | 13.98억 |
| 2026-05-04 | 5,900 | 6,240 | 4,945 | 5,160 | -740 | -12.54% | 639,659 | 33.01억 |
| 2026-04-30 | 5,960 | 6,800 | 5,700 | 5,900 | -50 | -0.84% | 534,209 | 31.52억 |
| 2026-04-29 | 6,120 | 6,340 | 5,890 | 5,950 | -170 | -2.78% | 192,075 | 11.43억 |
| 2026-04-28 | 6,480 | 6,480 | 5,840 | 6,120 | -180 | -2.86% | 264,066 | 16.16억 |
| 2026-04-27 | 7,030 | 7,030 | 5,610 | 6,300 | -730 | -10.38% | 715,560 | 45.08억 |
| 2026-04-24 | 7,430 | 7,550 | 6,810 | 7,030 | -390 | -5.26% | 215,514 | 15.15억 |
| 2026-04-23 | 7,930 | 7,930 | 7,300 | 7,420 | -340 | -4.38% | 118,630 | 8.8억 |
| 2026-04-22 | 7,690 | 8,250 | 7,430 | 7,760 | 70 | +0.91% | 162,452 | 12.61억 |
| 2026-04-21 | 8,600 | 8,600 | 7,520 | 7,690 | 0 | 0.00% | 420,067 | 32.3억 |
| 2026-04-20 | 7,900 | 7,900 | 7,200 | 7,690 | -10 | -0.13% | 234,690 | 18.05억 |
| 2026-04-17 | 7,620 | 8,050 | 7,410 | 7,700 | 80 | +1.05% | 134,169 | 10.33억 |
| 2026-04-16 | 8,140 | 8,250 | 7,510 | 7,620 | -520 | -6.39% | 287,190 | 21.88억 |
| 2026-04-15 | 7,600 | 8,350 | 7,340 | 8,140 | 540 | +7.11% | 416,580 | 33.91억 |
| 2026-04-14 | 7,760 | 7,770 | 6,990 | 7,600 | -70 | -0.91% | 306,541 | 23.3억 |
| 2026-04-13 | 7,770 | 8,040 | 7,200 | 7,670 | -100 | -1.29% | 283,486 | 21.74억 |
| 2026-04-10 | 7,680 | 8,200 | 7,520 | 7,770 | 320 | +4.30% | 428,305 | 33.28억 |
| 2026-04-09 | 7,000 | 7,500 | 6,920 | 7,450 | 500 | +7.19% | 575,282 | 42.86억 |
| 2026-04-08 | 6,590 | 7,150 | 6,310 | 6,950 | 520 | +8.09% | 495,450 | 34.43억 |
| 2026-04-07 | 6,650 | 6,990 | 5,610 | 6,430 | -490 | -7.08% | 795,842 | 51.17억 |
| 2026-04-06 | 7,080 | 7,620 | 6,380 | 6,920 | 270 | +4.06% | 707,484 | 48.96억 |
| 2026-04-02 | 6,600 | 7,060 | 5,560 | 6,650 | 510 | +8.31% | 1,397,389 | 92.93억 |
| 2026-04-01 | 5,200 | 6,140 | 4,960 | 6,140 | 1,410 | +29.81% | 1,780,046 | 109억 |
| 2026-03-31 | 4,815 | 4,840 | 4,545 | 4,730 | 35 | +0.75% | 331,905 | 15.7억 |
| 2026-03-30 | 4,375 | 4,810 | 4,145 | 4,695 | 685 | +17.08% | 544,888 | 25.58억 |
| 2026-03-27 | 4,010 | 5,200 | 4,010 | 4,010 | 0 | 0.00% | 2,094,524 | 83.99억 |
| 2026-03-26 | 4,250 | 4,265 | 3,900 | 4,010 | — | — | 433,692 | 17.39억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)