넥써쓰

205500KOSDAQ

1,818원0 (0.00%)전일 종가 2026-09-18

52주 위치

1,3603,36023%신고가 대비 -45.89%

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 종가1,818원

시가총액—

52주 최고3,360원

52주 최저1,360원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.4%	-32.4%	+13.7%	-6.6%	-43.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,846	1,897	1,748	1,818	0	0.00%	324,548	5.9억
2026-09-17	1,900	1,910	1,811	1,818	-67	-3.55%	158,332	2.88억
2026-09-16	1,953	1,953	1,840	1,885	-73	-3.73%	152,165	2.87억
2026-09-15	1,940	1,993	1,871	1,958	40	+2.09%	198,382	3.88억
2026-09-14	1,919	1,940	1,879	1,918	7	+0.37%	123,274	2.36억
2026-09-11	1,872	1,920	1,760	1,911	39	+2.08%	230,522	4.41억
2026-09-10	1,838	1,872	1,790	1,872	34	+1.85%	143,378	2.68억
2026-09-09	1,827	1,850	1,752	1,838	23	+1.27%	209,213	3.85억
2026-09-08	1,763	1,832	1,726	1,815	29	+1.62%	165,605	3.01억
2026-09-07	1,838	1,838	1,774	1,786	-17	-0.94%	57,476	1.03억
2026-09-04	1,790	1,818	1,747	1,803	9	+0.50%	64,846	1.17억
2026-09-03	1,849	1,850	1,772	1,794	-55	-2.97%	73,851	1.32억
2026-09-02	1,839	1,860	1,796	1,849	11	+0.60%	52,599	9,726만
2026-09-01	1,847	1,848	1,753	1,838	-7	-0.38%	93,097	1.71억
2026-08-31	1,838	1,849	1,779	1,845	28	+1.54%	181,326	3.35억
2026-08-28	1,817	1,847	1,772	1,817	10	+0.55%	102,535	1.86억
2026-08-27	1,734	1,818	1,734	1,807	59	+3.38%	127,449	2.3억
2026-08-26	1,693	1,750	1,672	1,748	54	+3.19%	191,752	3.35억
2026-08-25	1,670	1,695	1,625	1,694	21	+1.26%	72,171	1.22억
2026-08-24	1,718	1,730	1,643	1,673	-45	-2.62%	97,508	1.63억
2026-08-21	1,750	1,750	1,654	1,718	-14	-0.81%	99,537	1.71억
2026-08-20	1,699	1,778	1,682	1,732	45	+2.67%	214,776	3.72억
2026-08-19	1,710	1,710	1,628	1,687	10	+0.60%	128,843	2.17억
2026-08-18	1,700	1,719	1,653	1,677	-20	-1.18%	167,455	2.81억
2026-08-14	1,672	1,698	1,636	1,697	22	+1.31%	79,817	1.35억
2026-08-13	1,653	1,678	1,625	1,675	22	+1.33%	75,005	1.26억
2026-08-12	1,585	1,677	1,552	1,653	68	+4.29%	311,641	5.15억
2026-08-11	1,550	1,600	1,477	1,585	51	+3.32%	260,938	4.14억
2026-08-10	1,580	1,612	1,495	1,534	-37	-2.36%	366,977	5.63억
2026-08-07	1,630	1,647	1,555	1,571	-59	-3.62%	223,717	3.51억
2026-08-06	1,690	1,690	1,591	1,630	-46	-2.74%	186,933	3.05억
2026-08-05	1,655	1,743	1,623	1,676	-22	-1.30%	308,956	5.18억
2026-08-04	1,584	1,700	1,574	1,698	126	+8.02%	190,930	3.24억
2026-08-03	1,595	1,630	1,510	1,572	6	+0.38%	128,222	2.02억
2026-07-31	1,520	1,570	1,464	1,566	102	+6.97%	199,966	3.13억
2026-07-30	1,473	1,478	1,416	1,464	-13	-0.88%	98,387	1.44억
2026-07-29	1,532	1,533	1,360	1,477	-3	-0.20%	284,311	4.2억
2026-07-28	1,573	1,589	1,480	1,480	-93	-5.91%	143,810	2.13억
2026-07-27	1,605	1,649	1,547	1,573	-12	-0.76%	125,723	1.98억
2026-07-24	1,645	1,645	1,581	1,585	-47	-2.88%	184,648	2.93억
2026-07-23	1,647	1,678	1,600	1,632	0	0.00%	196,816	3.21억
2026-07-22	1,606	1,666	1,597	1,632	26	+1.62%	243,519	3.97억
2026-07-21	1,619	1,637	1,550	1,606	-13	-0.80%	327,143	5.25억
2026-07-20	1,604	1,636	1,523	1,619	-40	-2.41%	327,106	5.3억
2026-07-16	1,675	1,800	1,610	1,659	0	0.00%	736,701	12.22억
2026-07-15	1,592	1,700	1,556	1,659	80	+5.07%	412,101	6.84억
2026-07-14	1,580	1,592	1,486	1,579	21	+1.35%	246,562	3.89억
2026-07-13	1,491	1,956	1,435	1,558	53	+3.52%	578,249	9.01억
2026-07-10	1,484	1,523	1,458	1,505	32	+2.17%	254,110	3.82억
2026-07-09	1,473	1,535	1,416	1,473	0	0.00%	236,491	3.48억
2026-07-08	1,485	1,485	1,387	1,473	-12	-0.81%	403,643	5.95억
2026-07-07	1,550	1,550	1,442	1,485	-89	-5.65%	675,441	10.03억
2026-07-06	1,655	1,655	1,532	1,574	-86	-5.18%	305,078	4.8억
2026-07-03	1,650	1,671	1,505	1,660	20	+1.22%	538,267	8.94억
2026-07-02	1,660	1,710	1,566	1,640	-56	-3.30%	277,329	4.55억
2026-07-01	1,784	1,784	1,649	1,696	3	+0.18%	138,431	2.35억
2026-06-30	1,665	1,720	1,607	1,693	27	+1.62%	167,939	2.84억
2026-06-29	1,626	1,678	1,526	1,666	40	+2.46%	254,673	4.24억
2026-06-26	1,670	1,687	1,531	1,626	-23	-1.39%	288,785	4.7억
2026-06-25	1,604	1,668	1,520	1,649	29	+1.79%	600,687	9.91억
2026-06-24	1,746	1,797	1,555	1,620	-128	-7.32%	633,456	10.26억
2026-06-23	1,968	1,969	1,670	1,748	-221	-11.22%	845,408	14.78억
2026-06-22	1,983	1,984	1,830	1,969	18	+0.92%	571,270	11.25억
2026-06-19	2,440	2,440	1,885	1,951	-739	-27.47%	4,053,783	79.09억
2026-06-18	2,575	2,800	2,525	2,690	70	+2.67%	1,289,884	34.7억
2026-06-17	2,220	2,720	2,200	2,620	425	+19.36%	3,349,325	87.75억
2026-06-16	2,135	2,210	1,995	2,195	90	+4.28%	572,031	12.56억
2026-06-15	2,055	2,150	2,020	2,105	55	+2.68%	555,695	11.7억
2026-06-12	2,095	2,160	1,994	2,050	-40	-1.91%	494,694	10.14억
2026-06-11	1,905	2,090	1,745	2,090	185	+9.71%	824,484	17.23억
2026-06-10	1,981	2,010	1,875	1,905	-91	-4.56%	357	68만
2026-06-09	1,923	2,005	1,878	1,996	71	+3.69%	467,637	9.33억
2026-06-08	1,999	2,165	1,925	1,925	-145	-7.00%	1,182,762	22.77억
2026-06-05	1,959	2,085	1,867	2,070	86	+4.33%	378,492	7.83억
2026-06-04	2,115	2,115	1,856	1,984	-151	-7.07%	408,069	8.1억
2026-06-02	2,170	2,245	2,055	2,135	-35	-1.61%	700,079	14.95억
2026-06-01	1,930	2,290	1,881	2,170	230	+11.86%	2,126,615	46.15억
2026-05-29	1,900	2,040	1,880	1,940	15	+0.78%	647,219	12.56억
2026-05-28	1,898	1,930	1,774	1,925	58	+3.11%	616,715	11.87억
2026-05-27	1,812	1,877	1,768	1,867	-11	-0.59%	538,553	10.05억
2026-05-26	1,639	2,075	1,615	1,878	240	+14.65%	3,761,387	70.64억
2026-05-22	1,492	1,689	1,459	1,638	155	+10.45%	756,228	12.39억
2026-05-21	1,515	1,519	1,450	1,483	-17	-1.13%	158,505	2.35억
2026-05-20	1,629	1,629	1,484	1,500	-82	-5.18%	197,118	2.96억
2026-05-19	1,634	1,638	1,542	1,582	-1	-0.06%	89,639	1.42억
2026-05-18	1,525	1,610	1,502	1,583	-3	-0.19%	200,006	3.17억
2026-05-15	1,633	1,633	1,500	1,586	-81	-4.86%	341,028	5.41억
2026-05-14	1,606	1,700	1,575	1,667	61	+3.80%	295,288	4.92억
2026-05-13	1,630	1,630	1,552	1,606	7	+0.44%	81,222	1.3억
2026-05-12	1,580	1,603	1,525	1,599	39	+2.50%	139,966	2.24억
2026-05-11	1,643	1,643	1,560	1,560	-90	-5.45%	172,869	2.7억
2026-05-08	1,754	1,784	1,650	1,650	-104	-5.93%	188,175	3.1억
2026-05-07	1,801	1,827	1,748	1,754	-64	-3.52%	121,385	2.13억
2026-05-06	1,815	1,848	1,750	1,818	8	+0.44%	328,689	5.98억
2026-05-04	1,921	1,939	1,798	1,810	-75	-3.98%	237,271	4.29억
2026-04-30	1,906	1,908	1,850	1,885	32	+1.73%	94,088	1.77억
2026-04-29	1,886	1,938	1,806	1,853	-10	-0.54%	216,086	4억
2026-04-28	1,971	1,991	1,825	1,863	-77	-3.97%	436,323	8.13억
2026-04-27	1,894	1,965	1,842	1,940	79	+4.25%	395,661	7.68억
2026-04-24	1,800	1,988	1,771	1,861	67	+3.73%	756,409	14.08억
2026-04-23	1,788	1,817	1,732	1,794	6	+0.34%	238,223	4.27억
2026-04-22	1,733	1,788	1,691	1,788	54	+3.11%	317,422	5.68억
2026-04-21	1,758	1,829	1,710	1,734	-19	-1.08%	443,035	7.68억
2026-04-20	1,765	1,865	1,600	1,753	54	+3.18%	746,793	13.09억
2026-04-17	1,727	1,727	1,665	1,699	5	+0.30%	122,285	2.08억
2026-04-16	1,670	1,735	1,656	1,694	35	+2.11%	192,197	3.26억
2026-04-15	1,619	1,699	1,607	1,659	47	+2.92%	229,148	3.8억
2026-04-14	1,595	1,620	1,582	1,612	17	+1.07%	201,274	3.24억
2026-04-13	1,573	1,605	1,543	1,595	18	+1.14%	61,835	9,863만
2026-04-10	1,590	1,590	1,515	1,577	23	+1.48%	198,275	3.13억
2026-04-09	1,550	1,561	1,530	1,554	16	+1.04%	49,731	7,728만
2026-04-08	1,550	1,599	1,507	1,538	-6	-0.39%	167,071	2.57억
2026-04-07	1,602	1,605	1,540	1,544	-55	-3.44%	124,166	1.92억
2026-04-06	1,623	1,623	1,584	1,599	-25	-1.54%	67,615	1.08억
2026-04-03	1,629	1,661	1,597	1,624	-5	-0.31%	138,159	2.24억
2026-04-02	1,710	1,742	1,607	1,629	-82	-4.79%	139,732	2.28억
2026-04-01	1,684	1,717	1,621	1,711	73	+4.46%	147,373	2.52억
2026-03-31	1,680	1,716	1,620	1,638	-42	-2.50%	81,993	1.34억
2026-03-30	1,652	1,705	1,640	1,680	-27	-1.58%	90,475	1.52억
2026-03-27	1,700	1,750	1,646	1,707	—	—	111,080	1.9억

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