나무AX
242040KOSDAQ3,110원0 (0.00%)전일 종가 2026-09-18
52주 위치
1,30811,10018%신고가 대비 -71.98%
- 시가총액
- 1,073억
- PBR
- 2.60
- BPS
- 1,197원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -14.6% | -51.3% | -56.4% | +134.9% | +111.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,150 | 3,240 | 2,975 | 3,110 | 0 | 0.00% | 204,989 | 6.38억 |
| 2026-09-17 | 3,060 | 3,145 | 3,050 | 3,110 | 45 | +1.47% | 192,187 | 5.98억 |
| 2026-09-16 | 3,045 | 3,070 | 3,000 | 3,065 | 20 | +0.66% | 156,601 | 4.8억 |
| 2026-09-15 | 3,025 | 3,075 | 2,980 | 3,045 | 25 | +0.83% | 145,644 | 4.43억 |
| 2026-09-14 | 3,045 | 3,095 | 2,975 | 3,020 | -25 | -0.82% | 147,301 | 4.45억 |
| 2026-09-11 | 3,130 | 3,130 | 3,035 | 3,045 | -105 | -3.33% | 135,276 | 4.12억 |
| 2026-09-10 | 3,100 | 3,170 | 3,040 | 3,150 | 50 | +1.61% | 187,252 | 5.9억 |
| 2026-09-09 | 3,070 | 3,170 | 3,070 | 3,100 | 35 | +1.14% | 219,721 | 6.81억 |
| 2026-09-08 | 3,060 | 3,130 | 3,045 | 3,065 | 5 | +0.16% | 256,826 | 7.87억 |
| 2026-09-07 | 3,035 | 3,105 | 3,015 | 3,060 | 30 | +0.99% | 190,378 | 5.83억 |
| 2026-09-04 | 2,990 | 3,070 | 2,990 | 3,030 | 55 | +1.85% | 206,596 | 6.26억 |
| 2026-09-03 | 3,100 | 3,120 | 2,940 | 2,975 | -120 | -3.88% | 304,171 | 9.05억 |
| 2026-09-02 | 3,045 | 3,140 | 3,030 | 3,095 | -35 | -1.12% | 194,660 | 6.02억 |
| 2026-09-01 | 3,170 | 3,170 | 3,055 | 3,130 | -40 | -1.26% | 183,259 | 5.74억 |
| 2026-08-31 | 3,175 | 3,185 | 3,055 | 3,170 | -45 | -1.40% | 184,229 | 5.84억 |
| 2026-08-28 | 3,185 | 3,235 | 3,100 | 3,215 | 40 | +1.26% | 227,797 | 7.32억 |
| 2026-08-27 | 3,210 | 3,250 | 3,170 | 3,175 | -15 | -0.47% | 205,738 | 6.53억 |
| 2026-08-26 | 3,285 | 3,330 | 3,165 | 3,190 | -90 | -2.74% | 230,531 | 7.35억 |
| 2026-08-25 | 3,200 | 3,285 | 3,050 | 3,280 | 80 | +2.50% | 235,132 | 7.71억 |
| 2026-08-24 | 3,250 | 3,300 | 3,190 | 3,200 | -50 | -1.54% | 235,696 | 7.54억 |
| 2026-08-21 | 3,405 | 3,405 | 3,065 | 3,250 | -165 | -4.83% | 319,241 | 10.38억 |
| 2026-08-20 | 3,410 | 3,600 | 3,400 | 3,415 | 50 | +1.49% | 284,565 | 9.72억 |
| 2026-08-19 | 3,500 | 3,600 | 3,365 | 3,365 | -275 | -7.55% | 344,270 | 11.58억 |
| 2026-08-18 | 3,860 | 3,875 | 3,585 | 3,640 | -220 | -5.70% | 385,940 | 14.05억 |
| 2026-08-14 | 3,910 | 4,040 | 3,775 | 3,860 | 10 | +0.26% | 302,668 | 11.68억 |
| 2026-08-13 | 3,925 | 4,030 | 3,850 | 3,850 | -60 | -1.53% | 283,487 | 10.91억 |
| 2026-08-12 | 3,925 | 3,960 | 3,805 | 3,910 | 10 | +0.26% | 252,008 | 9.85억 |
| 2026-08-11 | 3,845 | 3,935 | 3,730 | 3,900 | 45 | +1.17% | 215,240 | 8.39억 |
| 2026-08-10 | 3,640 | 3,875 | 3,640 | 3,855 | 225 | +6.20% | 305,957 | 11.79억 |
| 2026-08-07 | 3,705 | 3,775 | 3,550 | 3,630 | -70 | -1.89% | 181,402 | 6.58억 |
| 2026-08-06 | 3,820 | 3,820 | 3,630 | 3,700 | -115 | -3.01% | 221,907 | 8.21억 |
| 2026-08-05 | 3,725 | 3,850 | 3,660 | 3,815 | 135 | +3.67% | 286,093 | 10.91억 |
| 2026-08-04 | 3,520 | 3,685 | 3,520 | 3,680 | 165 | +4.69% | 250,221 | 9.21억 |
| 2026-08-03 | 3,385 | 3,700 | 3,320 | 3,515 | 130 | +3.84% | 320,948 | 11.28억 |
| 2026-07-31 | 3,150 | 3,400 | 3,150 | 3,385 | 375 | +12.46% | 433,748 | 14.68억 |
| 2026-07-30 | 3,205 | 3,265 | 3,005 | 3,010 | -195 | -6.08% | 347,297 | 10.45억 |
| 2026-07-29 | 3,405 | 3,535 | 3,065 | 3,205 | -295 | -8.43% | 480,278 | 15.39억 |
| 2026-07-28 | 3,760 | 3,760 | 3,440 | 3,500 | -300 | -7.89% | 352,966 | 12.35억 |
| 2026-07-27 | 3,835 | 3,910 | 3,720 | 3,800 | 80 | +2.15% | 378,719 | 14.39억 |
| 2026-07-24 | 3,990 | 3,990 | 3,680 | 3,720 | -290 | -7.23% | 381,345 | 14.19억 |
| 2026-07-23 | 3,925 | 4,015 | 3,810 | 4,010 | 195 | +5.11% | 431,940 | 17.32억 |
| 2026-07-22 | 3,860 | 4,015 | 3,805 | 3,815 | 15 | +0.39% | 472,632 | 18.03억 |
| 2026-07-21 | 3,720 | 3,880 | 3,600 | 3,800 | 80 | +2.15% | 420,607 | 15.98억 |
| 2026-07-20 | 3,940 | 3,945 | 3,605 | 3,720 | -235 | -5.94% | 423,912 | 15.77억 |
| 2026-07-16 | 4,185 | 4,185 | 3,900 | 3,955 | -275 | -6.50% | 418,587 | 16.56억 |
| 2026-07-15 | 4,215 | 4,290 | 4,075 | 4,230 | 190 | +4.70% | 462,738 | 19.57억 |
| 2026-07-14 | 4,040 | 4,100 | 3,830 | 4,040 | 0 | 0.00% | 518,766 | 20.96억 |
| 2026-07-13 | 4,450 | 4,650 | 4,035 | 4,040 | -380 | -8.60% | 693,606 | 28.02억 |
| 2026-07-10 | 4,120 | 4,475 | 4,120 | 4,420 | 360 | +8.87% | 671,733 | 29.69억 |
| 2026-07-09 | 4,000 | 4,395 | 3,935 | 4,060 | 60 | +1.50% | 768,606 | 31.21억 |
| 2026-07-08 | 4,190 | 4,300 | 3,900 | 4,000 | -230 | -5.44% | 653,640 | 26.15억 |
| 2026-07-07 | 4,525 | 4,600 | 4,150 | 4,230 | -295 | -6.52% | 725,571 | 30.69억 |
| 2026-07-06 | 4,710 | 4,755 | 4,400 | 4,525 | -180 | -3.83% | 527,425 | 23.87억 |
| 2026-07-03 | 4,525 | 4,730 | 4,265 | 4,705 | 185 | +4.09% | 683,291 | 32.15억 |
| 2026-07-02 | 4,975 | 4,975 | 4,480 | 4,520 | -450 | -9.05% | 793,888 | 35.88억 |
| 2026-07-01 | 4,930 | 5,050 | 4,680 | 4,970 | 40 | +0.81% | 635,482 | 31.58억 |
| 2026-06-30 | 5,100 | 5,140 | 4,715 | 4,930 | -110 | -2.18% | 675,002 | 33.28억 |
| 2026-06-29 | 4,590 | 5,200 | 4,570 | 5,040 | 450 | +9.80% | 1,065,484 | 53.7억 |
| 2026-06-26 | 4,920 | 4,920 | 4,500 | 4,590 | -330 | -6.71% | 1,279,319 | 58.72억 |
| 2026-06-25 | 5,170 | 5,350 | 4,865 | 4,920 | -150 | -2.96% | 1,161,813 | 57.16억 |
| 2026-06-24 | 5,170 | 5,280 | 4,915 | 5,070 | -80 | -1.55% | 1,194,521 | 60.56억 |
| 2026-06-23 | 5,880 | 5,900 | 5,100 | 5,150 | -730 | -12.41% | 1,780,765 | 91.71억 |
| 2026-06-22 | 6,040 | 6,450 | 5,610 | 5,880 | -160 | -2.65% | 2,067,200 | 122억 |
| 2026-06-19 | 6,450 | 6,550 | 5,900 | 6,040 | -340 | -5.33% | 2,096,206 | 127억 |
| 2026-06-18 | 7,010 | 7,010 | 6,310 | 6,380 | -630 | -8.99% | 2,549,654 | 163억 |
| 2026-06-17 | 7,240 | 7,490 | 6,940 | 7,010 | -200 | -2.77% | 2,255,828 | 158억 |
| 2026-06-16 | 8,260 | 8,300 | 7,190 | 7,210 | -940 | -11.53% | 3,250,998 | 234억 |
| 2026-06-15 | 8,200 | 8,490 | 7,950 | 8,150 | 200 | +2.52% | 1,674,827 | 136억 |
| 2026-06-12 | 7,940 | 8,260 | 7,500 | 7,950 | 510 | +6.85% | 2,572,136 | 204억 |
| 2026-06-11 | 7,470 | 8,070 | 6,990 | 7,440 | -300 | -3.88% | 2,437,600 | 181억 |
| 2026-06-10 | 8,410 | 8,720 | 7,550 | 7,740 | -670 | -7.97% | 1,329 | 1,029만 |
| 2026-06-09 | 8,570 | 9,300 | 7,900 | 8,410 | 10 | +0.12% | 4,434,715 | 373억 |
| 2026-06-08 | 7,830 | 9,490 | 7,290 | 8,400 | -170 | -1.98% | 8,100,026 | 680억 |
| 2026-06-05 | 7,870 | 8,990 | 7,180 | 8,570 | 780 | +10.01% | 10,173,833 | 872억 |
| 2026-06-04 | 7,170 | 8,130 | 6,490 | 7,790 | 690 | +9.72% | 7,137,228 | 556억 |
| 2026-06-02 | 6,850 | 7,700 | 5,380 | 7,100 | 490 | +7.41% | 13,073,980 | 928억 |
| 2026-06-01 | 9,000 | 11,100 | 6,550 | 6,610 | -2,170 | -24.72% | 24,453,927 | 1,616억 |
| 2026-05-29 | 7,530 | 8,940 | 7,530 | 8,780 | 1,290 | +17.22% | 16,540,298 | 1,452억 |
| 2026-05-28 | 6,810 | 7,870 | 6,620 | 7,490 | 870 | +13.14% | 17,990,936 | 1,348억 |
| 2026-05-27 | 6,470 | 7,410 | 6,350 | 6,620 | 330 | +5.25% | 12,724,204 | 842억 |
| 2026-05-26 | 5,240 | 6,470 | 5,210 | 6,290 | 1,250 | +24.80% | 12,185,973 | 766억 |
| 2026-05-22 | 4,700 | 5,250 | 4,700 | 5,040 | 365 | +7.81% | 2,741,093 | 138억 |
| 2026-05-21 | 4,445 | 4,795 | 4,445 | 4,675 | 355 | +8.22% | 1,653,739 | 77.31억 |
| 2026-05-20 | 4,380 | 4,620 | 4,095 | 4,320 | -60 | -1.37% | 1,199,028 | 51.8억 |
| 2026-05-19 | 4,510 | 4,705 | 4,265 | 4,380 | -130 | -2.88% | 844,212 | 36.98억 |
| 2026-05-18 | 5,030 | 5,040 | 4,300 | 4,510 | -335 | -6.91% | 2,004,445 | 90.4억 |
| 2026-05-15 | 4,710 | 5,410 | 4,625 | 4,845 | 270 | +5.90% | 6,708,609 | 325억 |
| 2026-05-14 | 4,390 | 4,695 | 4,385 | 4,575 | 225 | +5.17% | 1,295,033 | 59.25억 |
| 2026-05-13 | 4,560 | 4,565 | 4,325 | 4,350 | -210 | -4.61% | 949,381 | 41.3억 |
| 2026-05-12 | 4,600 | 4,825 | 4,395 | 4,560 | -15 | -0.33% | 1,794,329 | 81.82억 |
| 2026-05-11 | 4,525 | 4,735 | 4,505 | 4,575 | 90 | +2.01% | 1,663,457 | 76.1억 |
| 2026-05-08 | 4,625 | 4,880 | 4,400 | 4,485 | -120 | -2.61% | 1,589,618 | 71.29억 |
| 2026-05-07 | 4,760 | 4,785 | 4,535 | 4,605 | -125 | -2.64% | 1,728,548 | 79.6억 |
| 2026-05-06 | 5,010 | 5,070 | 4,600 | 4,730 | -270 | -5.40% | 2,976,267 | 141억 |
| 2026-05-04 | 5,170 | 5,220 | 4,950 | 5,000 | -150 | -2.91% | 1,424,093 | 71.2억 |
| 2026-04-30 | 5,170 | 5,260 | 5,070 | 5,150 | -20 | -0.39% | 914,170 | 47.08억 |
| 2026-04-29 | 5,220 | 5,230 | 5,080 | 5,170 | -50 | -0.96% | 747,415 | 38.64억 |
| 2026-04-28 | 5,450 | 5,460 | 5,110 | 5,220 | -170 | -3.15% | 1,161,955 | 60.65억 |
| 2026-04-27 | 5,200 | 5,530 | 5,200 | 5,390 | 260 | +5.07% | 1,981,212 | 107억 |
| 2026-04-24 | 5,050 | 5,230 | 4,935 | 5,130 | 80 | +1.58% | 1,357,143 | 69.62억 |
| 2026-04-23 | 5,170 | 5,250 | 4,845 | 5,050 | -270 | -5.08% | 2,670,145 | 135억 |
| 2026-04-22 | 5,500 | 5,520 | 5,230 | 5,320 | -180 | -3.27% | 1,109,905 | 59.05억 |
| 2026-04-21 | 5,630 | 5,630 | 5,270 | 5,500 | -10 | -0.18% | 1,518,057 | 83.49억 |
| 2026-04-20 | 5,600 | 5,800 | 5,330 | 5,510 | -90 | -1.61% | 1,503,312 | 82.83억 |
| 2026-04-17 | 6,000 | 6,020 | 5,500 | 5,600 | -340 | -5.72% | 1,850,722 | 104억 |
| 2026-04-16 | 5,670 | 6,300 | 5,550 | 5,940 | 490 | +8.99% | 5,904,654 | 351억 |
| 2026-04-15 | 5,450 | 5,820 | 5,370 | 5,450 | 150 | +2.83% | 2,579,731 | 141억 |
| 2026-04-14 | 5,480 | 5,480 | 5,180 | 5,300 | 40 | +0.76% | 1,429,859 | 75.78억 |
| 2026-04-13 | 5,230 | 5,410 | 5,080 | 5,260 | -60 | -1.13% | 1,319,344 | 69.4억 |
| 2026-04-10 | 5,460 | 5,620 | 5,200 | 5,320 | -80 | -1.48% | 1,989,816 | 106억 |
| 2026-04-09 | 5,840 | 5,840 | 5,330 | 5,400 | -430 | -7.38% | 1,647,414 | 88.96억 |
| 2026-04-08 | 5,220 | 6,230 | 5,220 | 5,830 | 790 | +15.67% | 5,439,940 | 317억 |
| 2026-04-07 | 5,450 | 5,490 | 4,900 | 5,040 | -330 | -6.15% | 2,535,967 | 128억 |
| 2026-04-06 | 5,800 | 5,880 | 5,300 | 5,370 | -430 | -7.41% | 2,052,281 | 110억 |
| 2026-04-03 | 6,150 | 6,150 | 5,750 | 5,800 | 0 | 0.00% | 1,562,255 | 90.61억 |
| 2026-04-02 | 6,700 | 6,710 | 5,800 | 5,800 | -640 | -9.94% | 2,488,371 | 144억 |
| 2026-04-01 | 6,400 | 6,480 | 6,120 | 6,440 | 390 | +6.45% | 2,594,752 | 167억 |
| 2026-03-31 | 5,550 | 6,690 | 5,130 | 6,050 | 440 | +7.84% | 5,325,838 | 322억 |
| 2026-03-30 | 5,950 | 5,950 | 5,510 | 5,610 | -900 | -13.82% | 1,409,067 | 79.05억 |
| 2026-03-27 | 6,350 | 6,360 | 5,900 | 6,510 | — | — | 1,624,380 | 106억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)