넷마블

251270KOSPI

34,650원+500 (+1.46%)전일 종가 2026-09-18

52주 위치

33,80069,0002%신고가 대비 -49.78%

시가총액: 2.8조2조 8,390억
PER: 7.12
PBR: 0.48
EPS(TTM): 4,869원
BPS: 72,865원
배당수익률: 2.53%
자사주비율: 2.22%
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 종가34,650원

시가총액2조 8,390억

52주 최고69,000원

52주 최저33,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.7%	-14.1%	-35.5%	-28.2%	-48.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	34,500	35,200	34,250	34,650	500	+1.46%	160,213	55.51억
2026-09-17	34,000	34,350	33,800	34,150	0	0.00%	11,237,286	3,838억
2026-09-16	35,100	35,150	34,000	34,150	-1,000	-2.84%	122,949	41.99억
2026-09-15	35,050	35,400	34,700	35,150	-250	-0.71%	86,703	30.48억
2026-09-14	34,900	35,500	34,650	35,400	200	+0.57%	70,406	24.92억
2026-09-11	34,600	35,500	34,300	35,200	50	+0.14%	89,487	31.5억
2026-09-10	34,750	35,200	34,500	35,150	100	+0.29%	231,802	81.48억
2026-09-09	35,600	35,600	34,150	35,050	-300	-0.85%	215,919	75.68억
2026-09-08	36,600	36,650	35,150	35,350	-950	-2.62%	145,125	51.3억
2026-09-07	36,550	36,650	35,800	36,300	0	0.00%	92,675	33.64억
2026-09-04	36,850	37,100	35,800	36,300	-400	-1.09%	131,279	47.65억
2026-09-03	37,400	38,250	36,250	36,700	-300	-0.81%	136,143	49.96억
2026-09-02	38,200	38,250	36,950	37,000	-1,800	-4.64%	109,989	40.7억
2026-09-01	38,200	38,950	37,800	38,800	1,100	+2.92%	163,875	63.58억
2026-08-31	37,150	37,700	36,600	37,700	250	+0.67%	102,718	38.72억
2026-08-28	36,150	37,500	35,700	37,450	1,150	+3.17%	115,587	43.29억
2026-08-27	38,000	38,200	36,000	36,300	-1,300	-3.46%	144,115	52.31억
2026-08-26	37,700	37,900	37,150	37,600	500	+1.35%	93,470	35.14억
2026-08-25	38,350	38,350	36,650	37,100	-800	-2.11%	107,952	40.05억
2026-08-24	36,800	38,400	36,800	37,900	850	+2.29%	108,512	41.13억
2026-08-21	37,000	37,150	36,150	37,050	-450	-1.20%	130,214	48.24억
2026-08-20	37,350	38,400	37,300	37,500	150	+0.40%	171,312	64.24억
2026-08-19	37,250	37,550	36,500	37,350	-600	-1.58%	105,418	39.37억
2026-08-18	38,900	39,450	37,400	37,950	-1,150	-2.94%	163,312	61.98억
2026-08-14	38,600	39,600	38,450	39,100	250	+0.64%	120,680	47.19억
2026-08-13	39,750	40,200	38,650	38,850	-900	-2.26%	151,226	58.75억
2026-08-12	40,350	40,800	39,500	39,750	-800	-1.97%	114,179	45.39억
2026-08-11	40,800	41,300	40,050	40,550	300	+0.75%	140,507	56.98억
2026-08-10	40,350	40,700	38,750	40,250	-650	-1.59%	144,831	58.29억
2026-08-07	38,650	41,000	38,650	40,900	1,900	+4.87%	209,356	85.63억
2026-08-06	38,000	39,300	38,000	39,000	1,050	+2.77%	214,888	83.81억
2026-08-05	39,400	39,900	37,900	37,950	-1,350	-3.44%	170,047	64.53억
2026-08-04	37,850	39,450	37,800	39,300	1,000	+2.61%	126,708	49.8억
2026-08-03	38,100	39,200	37,500	38,300	0	0.00%	147,239	56.39억
2026-07-31	38,350	39,000	37,700	38,300	-150	-0.39%	163,875	62.76억
2026-07-30	35,950	39,000	35,950	38,450	2,500	+6.95%	272,745	105억
2026-07-29	37,150	38,550	35,350	35,950	-800	-2.18%	268,915	96.67억
2026-07-28	36,600	37,400	36,350	36,750	-600	-1.61%	101,408	37.27억
2026-07-27	37,200	37,800	36,850	37,350	450	+1.22%	91,228	34.07억
2026-07-24	36,150	36,900	36,150	36,900	100	+0.27%	108,506	40.04억
2026-07-23	35,250	37,150	35,250	36,800	1,250	+3.52%	174,049	64.05억
2026-07-22	35,350	36,000	35,100	35,550	550	+1.57%	153,886	54.71억
2026-07-21	34,800	35,650	34,200	35,000	100	+0.29%	161,266	56.44억
2026-07-20	36,300	36,300	34,800	34,900	-1,400	-3.86%	178,310	62.23억
2026-07-16	35,600	36,550	35,350	36,300	800	+2.25%	184,371	66.93억
2026-07-15	37,250	37,500	35,400	35,500	-1,400	-3.79%	262,289	93.11억
2026-07-14	38,200	38,200	36,700	36,900	-1,250	-3.28%	185,959	68.62억
2026-07-13	37,600	38,550	37,500	38,150	600	+1.60%	161,659	61.67억
2026-07-10	39,150	39,200	37,500	37,550	-700	-1.83%	170,878	64.16억
2026-07-09	38,800	38,900	37,500	38,250	-550	-1.42%	223,782	85.6억
2026-07-08	39,300	39,900	37,850	38,800	-450	-1.15%	158,606	61.54억
2026-07-07	38,350	39,300	37,700	39,250	950	+2.48%	123,112	48.32억
2026-07-06	38,200	38,950	37,950	38,300	100	+0.26%	84,969	32.54억
2026-07-03	38,450	38,800	37,500	38,200	-200	-0.52%	131,984	50.42억
2026-07-02	38,650	39,200	36,900	38,400	600	+1.59%	116,914	44.89억
2026-07-01	38,050	38,500	37,300	37,800	450	+1.20%	143,712	54.32억
2026-06-30	37,900	38,850	37,050	37,350	-550	-1.45%	235,207	87.85억
2026-06-29	35,500	38,300	35,350	37,900	2,750	+7.82%	224,695	85.16억
2026-06-26	35,600	35,850	34,450	35,150	-850	-2.36%	196,541	69.08억
2026-06-25	36,650	37,150	35,650	36,000	-600	-1.64%	235,097	84.63억
2026-06-24	36,550	37,400	35,650	36,600	-450	-1.21%	222,854	81.56억
2026-06-23	38,000	39,200	36,950	37,050	-1,350	-3.52%	230,751	85.49억
2026-06-22	40,700	40,750	38,100	38,400	-2,450	-6.00%	240,288	92.27억
2026-06-19	40,800	41,250	39,700	40,850	500	+1.24%	280,966	115억
2026-06-18	41,250	41,800	39,900	40,350	-1,300	-3.12%	355,330	143억
2026-06-17	41,850	42,400	40,550	41,650	-150	-0.36%	213,665	88.99억
2026-06-16	41,300	41,950	40,800	41,800	650	+1.58%	179,746	75.13억
2026-06-15	42,800	43,100	40,550	41,150	-1,300	-3.06%	305,541	126억
2026-06-12	43,400	43,550	41,100	42,450	-600	-1.39%	415,870	177억
2026-06-11	39,100	43,050	39,000	43,050	3,050	+7.63%	449,135	193억
2026-06-10	40,150	40,800	39,000	40,000	-600	-1.48%	21	84만
2026-06-09	40,650	43,100	40,100	40,600	550	+1.37%	297,387	121억
2026-06-08	40,600	41,750	39,750	40,050	-1,950	-4.64%	180,150	72.15억
2026-06-05	44,200	44,200	40,900	42,000	-1,850	-4.22%	188,814	79.3억
2026-06-04	44,450	44,800	42,900	43,850	-1,050	-2.34%	196,438	86.14억
2026-06-02	43,100	45,300	42,300	44,900	2,000	+4.66%	460,751	207억
2026-06-01	42,300	43,600	41,900	42,900	400	+0.94%	205,083	87.98억
2026-05-29	42,050	42,550	41,650	42,500	950	+2.29%	275,344	117억
2026-05-28	41,650	43,000	40,200	41,550	300	+0.73%	315,205	131억
2026-05-27	42,000	42,550	41,000	41,250	-750	-1.79%	306,451	126억
2026-05-26	43,750	44,000	41,850	42,000	-1,400	-3.23%	233,194	97.94억
2026-05-22	41,950	43,800	41,950	43,400	1,500	+3.58%	175,345	76.1억
2026-05-21	42,550	43,250	41,600	41,900	-50	-0.12%	244,892	103억
2026-05-20	43,600	43,600	41,800	41,950	-1,050	-2.44%	166,758	69.95억
2026-05-19	43,600	44,000	42,350	43,000	650	+1.53%	222,423	95.64억
2026-05-18	43,450	43,550	41,650	42,350	-850	-1.97%	158,466	67.11억
2026-05-15	44,050	44,800	42,750	43,200	-850	-1.93%	267,898	116억
2026-05-14	42,050	44,050	41,850	44,050	2,050	+4.88%	334,870	148억
2026-05-13	43,000	43,400	41,600	42,000	50	+0.12%	233,067	97.89억
2026-05-12	42,700	42,850	41,200	41,950	-800	-1.87%	314,956	132억
2026-05-11	43,050	43,600	42,600	42,750	-250	-0.58%	250,685	107억
2026-05-08	47,550	47,600	42,150	43,000	-4,100	-8.70%	1,010,484	435억
2026-05-07	48,600	48,750	46,750	47,100	-1,350	-2.79%	268,843	127억
2026-05-06	49,350	49,450	48,450	48,450	-1,050	-2.12%	221,351	107억
2026-05-04	50,600	50,800	49,350	49,500	-150	-0.30%	205,726	102억
2026-04-30	51,000	51,300	49,550	49,650	-1,650	-3.22%	246,576	122억
2026-04-29	50,800	52,200	50,800	51,300	700	+1.38%	396,308	203억
2026-04-28	50,200	51,000	50,000	50,600	600	+1.20%	148,043	74.91억
2026-04-27	50,700	51,000	49,900	50,000	-400	-0.79%	191,119	95.56억
2026-04-24	49,900	50,800	49,800	50,400	750	+1.51%	171,054	86.21억
2026-04-23	51,500	51,500	49,500	49,650	-1,450	-2.84%	314,676	156억
2026-04-22	50,400	51,400	50,300	51,100	500	+0.99%	189,561	96.87억
2026-04-21	51,800	51,900	50,200	50,600	-900	-1.75%	239,621	121억
2026-04-20	52,500	53,200	51,300	51,500	-100	-0.19%	169,404	87.24억
2026-04-17	52,200	52,200	51,000	51,600	-300	-0.58%	139,505	71.98억
2026-04-16	51,400	52,600	51,300	51,900	1,100	+2.17%	172,805	89.69억
2026-04-15	51,300	51,700	50,700	50,800	100	+0.20%	153,119	77.78억
2026-04-14	50,500	51,600	50,500	50,700	500	+1.00%	168,194	85.27억
2026-04-13	50,000	51,700	49,650	50,200	-100	-0.20%	224,471	113억
2026-04-10	50,100	50,800	49,650	50,300	300	+0.60%	306,395	154억
2026-04-09	50,300	51,500	49,400	50,000	-200	-0.40%	249,037	125억
2026-04-08	50,400	50,900	50,000	50,200	1,500	+3.08%	155,600	78.11억
2026-04-07	49,600	49,900	48,450	48,700	-1,000	-2.01%	204,787	99.73억
2026-04-06	50,200	50,800	49,650	49,700	-300	-0.60%	142,356	70.75억
2026-04-03	49,600	51,300	49,250	50,000	1,000	+2.04%	225,530	113억
2026-04-02	51,200	51,700	48,650	49,000	-2,400	-4.67%	235,024	115억
2026-04-01	50,500	52,000	49,950	51,400	2,200	+4.47%	215,081	111억
2026-03-31	49,300	50,900	49,000	49,200	-550	-1.11%	225,493	111억
2026-03-30	50,700	51,000	49,450	49,750	-2,450	-4.69%	213,890	106억
2026-03-27	50,900	52,400	50,300	52,200	—	—	229,135	120억

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