네오셈

253590KOSDAQ· 기타 기계 및 장비 제조업

12,240원0 (0.00%)전일 종가 2026-09-18

52주 위치

6,70021,40038%신고가 대비 -42.80%

시가총액: 5,370억
PER: 32.21
PBR: 4.01
EPS(TTM): 380원
BPS: 3,052원
배당수익률: 0.82%
자사주비율: 1.54%
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 종가12,240원

시가총액5,370억

52주 최고21,400원

52주 최저6,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.8%	-7.0%	-38.4%	+11.7%	+21.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,430	12,660	12,140	12,240	0	0.00%	412,055	50.44억
2026-09-17	12,280	12,450	12,020	12,240	240	+2.00%	561,579	68.74억
2026-09-16	11,370	12,070	11,240	12,000	580	+5.08%	521,671	62.6억
2026-09-15	11,110	11,760	10,960	11,420	290	+2.61%	295,188	33.71억
2026-09-14	11,310	11,750	11,050	11,130	-410	-3.55%	177,317	19.74억
2026-09-11	11,600	11,830	11,320	11,540	-290	-2.45%	264,844	30.56억
2026-09-10	11,550	12,190	11,250	11,830	230	+1.98%	723,593	85.6억
2026-09-09	10,800	11,850	10,800	11,600	730	+6.72%	725,619	84.17억
2026-09-08	11,460	11,460	10,860	10,870	-590	-5.15%	411,663	44.75억
2026-09-07	11,600	11,790	11,350	11,460	170	+1.51%	372,283	42.66억
2026-09-04	11,200	11,470	11,110	11,290	150	+1.35%	353,228	39.88억
2026-09-03	11,740	11,880	11,000	11,140	-410	-3.55%	642,213	71.54억
2026-09-02	10,600	11,900	10,350	11,550	800	+7.44%	1,183,439	137억
2026-09-01	10,550	10,900	10,410	10,750	100	+0.94%	193,371	20.79억
2026-08-31	10,510	10,750	10,220	10,650	-250	-2.29%	182,096	19.39억
2026-08-28	10,920	11,170	10,850	10,900	-140	-1.27%	178,492	19.46억
2026-08-27	11,360	11,390	10,830	11,040	30	+0.27%	331,326	36.58억
2026-08-26	10,940	11,190	10,640	11,010	-50	-0.45%	257,013	28.3억
2026-08-25	9,980	11,080	9,690	11,060	970	+9.61%	327,485	36.22억
2026-08-24	10,460	10,600	10,050	10,090	-370	-3.54%	191,959	19.37억
2026-08-21	10,920	10,970	10,380	10,460	-690	-6.19%	321,928	33.67억
2026-08-20	11,170	11,350	10,990	11,150	210	+1.92%	268,112	29.89억
2026-08-19	10,710	11,410	10,640	10,940	-310	-2.76%	369,221	40.39억
2026-08-18	11,720	12,330	11,200	11,250	-200	-1.75%	843,832	94.93억
2026-08-14	12,000	13,000	10,710	11,450	420	+3.81%	1,953,233	224억
2026-08-13	11,300	11,360	10,900	11,030	-70	-0.63%	435,738	48.06억
2026-08-12	10,330	11,340	10,050	11,100	840	+8.19%	981,720	109억
2026-08-11	9,440	10,280	9,360	10,260	640	+6.65%	423,910	43.49억
2026-08-10	8,980	9,670	8,980	9,620	720	+8.09%	240,118	23.1억
2026-08-07	9,230	9,480	8,700	8,900	-330	-3.58%	196,108	17.45억
2026-08-06	9,200	9,520	8,930	9,230	-60	-0.65%	275,872	25.46억
2026-08-05	9,190	9,540	8,930	9,290	410	+4.62%	335,061	31.13억
2026-08-04	8,530	8,940	8,360	8,880	360	+4.23%	290,130	25.76억
2026-08-03	8,010	8,820	7,750	8,520	270	+3.27%	224,393	19.12억
2026-07-31	7,540	8,340	7,540	8,250	1,350	+19.57%	539,063	44.47억
2026-07-30	6,700	7,510	6,700	6,900	-310	-4.30%	451,287	31.14억
2026-07-29	8,310	8,500	6,800	7,210	-1,030	-12.50%	725,915	52.34억
2026-07-28	8,930	9,060	8,140	8,240	-1,190	-12.62%	342,940	28.26억
2026-07-27	9,280	9,700	9,190	9,430	390	+4.31%	181,134	17.08억
2026-07-24	9,500	9,500	9,030	9,040	-670	-6.90%	179,254	16.2억
2026-07-23	9,250	9,710	9,250	9,710	540	+5.89%	203,732	19.78억
2026-07-22	9,630	9,870	9,170	9,170	-120	-1.29%	236,987	21.73억
2026-07-21	9,090	9,400	8,900	9,290	80	+0.87%	171,428	15.93억
2026-07-20	9,460	9,650	9,030	9,210	-550	-5.64%	197,456	18.19억
2026-07-16	10,150	10,150	9,610	9,760	-770	-7.31%	213,083	20.8억
2026-07-15	10,080	10,760	10,000	10,530	750	+7.67%	340,802	35.89억
2026-07-14	9,720	10,040	9,250	9,780	-130	-1.31%	314,429	30.75억
2026-07-13	10,340	11,060	9,780	9,910	-340	-3.32%	514,986	51.04억
2026-07-10	9,600	10,730	9,600	10,250	850	+9.04%	513,919	52.68억
2026-07-09	9,550	10,150	9,200	9,400	-140	-1.47%	425,724	40.02억
2026-07-08	9,530	10,350	9,320	9,540	-300	-3.05%	696,185	66.42억
2026-07-07	9,890	10,370	9,600	9,840	-280	-2.77%	345,556	34억
2026-07-06	10,450	10,700	9,800	10,120	-530	-4.98%	242,938	24.59억
2026-07-03	10,220	10,650	9,700	10,650	430	+4.21%	351,167	37.4억
2026-07-02	11,400	11,400	10,120	10,220	-1,530	-13.02%	391,629	40.02억
2026-07-01	11,490	12,150	11,130	11,750	480	+4.26%	438,062	51.47억
2026-06-30	11,730	12,150	11,240	11,270	-370	-3.18%	242,273	27.3억
2026-06-29	10,980	11,690	10,870	11,640	660	+6.01%	297,072	34.58억
2026-06-26	11,210	11,610	10,600	10,980	-220	-1.96%	490,773	53.89억
2026-06-25	11,820	12,290	11,040	11,200	-290	-2.52%	351,727	39.39억
2026-06-24	11,620	12,060	11,290	11,490	-190	-1.63%	403,368	46.35억
2026-06-23	12,350	12,500	11,570	11,680	-740	-5.96%	552,906	64.58억
2026-06-22	12,030	12,980	12,030	12,420	-80	-0.64%	294,246	36.55억
2026-06-19	13,200	13,440	12,240	12,500	-660	-5.02%	439,299	54.91억
2026-06-18	13,700	13,740	13,040	13,160	-470	-3.45%	380,582	50.08억
2026-06-17	13,230	13,740	13,090	13,630	240	+1.79%	268,887	36.65억
2026-06-16	14,320	14,460	13,360	13,390	-860	-6.04%	482,718	64.64억
2026-06-15	14,550	15,100	14,100	14,250	260	+1.86%	776,089	111억
2026-06-12	13,880	14,480	13,310	13,990	860	+6.55%	659,193	92.22억
2026-06-11	12,210	13,480	11,970	13,130	730	+5.89%	503,468	66.11억
2026-06-10	12,830	13,340	12,040	12,400	-630	-4.83%	216	268만
2026-06-09	12,080	13,440	12,080	13,030	1,170	+9.87%	611,495	79.68억
2026-06-08	12,400	12,550	11,860	11,860	-1,600	-11.89%	713,878	84.67억
2026-06-05	14,270	14,300	13,350	13,460	-940	-6.53%	617,646	83.14억
2026-06-04	13,420	15,130	13,420	14,400	980	+7.30%	783,352	113억
2026-06-02	13,980	13,980	13,000	13,420	-560	-4.01%	652,489	87.56억
2026-06-01	14,120	14,480	13,420	13,980	-140	-0.99%	834,354	117억
2026-05-29	16,000	16,000	13,940	14,120	-1,370	-8.84%	1,026,253	145억
2026-05-28	16,000	16,140	14,610	15,490	-350	-2.21%	796,914	123억
2026-05-27	17,330	17,700	15,840	15,840	-1,110	-6.55%	1,042,717	165억
2026-05-26	16,700	17,390	16,650	16,950	640	+3.92%	911,014	154억
2026-05-22	15,690	16,750	15,590	16,310	910	+5.91%	906,512	148억
2026-05-21	14,710	15,790	14,650	15,400	1,210	+8.53%	621,715	95.74억
2026-05-20	14,530	14,650	13,850	14,190	-340	-2.34%	494,630	70.19억
2026-05-19	15,080	15,120	14,100	14,530	-650	-4.28%	489,212	71.08억
2026-05-18	14,550	15,480	14,010	15,180	430	+2.92%	736,445	112억
2026-05-15	16,390	16,600	14,650	14,750	-1,440	-8.89%	1,005,220	148억
2026-05-14	15,800	16,200	15,050	16,190	470	+2.99%	928,419	150억
2026-05-13	16,010	16,140	15,510	15,720	-330	-2.06%	820,960	129억
2026-05-12	16,960	17,260	15,500	16,050	-840	-4.97%	1,404,436	225억
2026-05-11	18,100	18,440	16,890	16,890	-910	-5.11%	1,467,243	248억
2026-05-08	17,800	18,080	17,270	17,800	-290	-1.60%	1,249,272	222억
2026-05-07	20,650	20,700	18,000	18,090	-2,560	-12.40%	2,738,795	495억
2026-05-06	19,760	21,400	19,250	20,650	1,680	+8.86%	5,454,564	1,126억
2026-05-04	19,200	20,350	18,810	18,970	300	+1.61%	2,443,926	464억
2026-04-30	19,140	19,660	18,650	18,670	-460	-2.40%	1,252,271	234억
2026-04-29	18,820	19,680	18,650	19,130	50	+0.26%	1,115,757	213억
2026-04-28	19,550	19,990	18,800	19,080	-100	-0.52%	2,515,855	480억
2026-04-27	19,460	19,730	18,900	19,180	360	+1.91%	2,101,858	403억
2026-04-24	17,800	19,410	17,600	18,820	1,220	+6.93%	3,269,427	615억
2026-04-23	18,160	18,250	17,200	17,600	-400	-2.22%	1,013,626	178억
2026-04-22	17,760	18,200	17,220	18,000	250	+1.41%	1,133,258	204억
2026-04-21	17,560	17,770	17,340	17,750	360	+2.07%	1,043,358	185억
2026-04-20	17,090	17,560	16,850	17,390	130	+0.75%	819,434	142억
2026-04-17	17,310	17,450	16,830	17,260	-80	-0.46%	736,441	127억
2026-04-16	17,690	17,710	17,280	17,340	-320	-1.81%	822,373	143억
2026-04-15	18,500	18,500	17,380	17,660	-90	-0.51%	1,659,943	293억
2026-04-14	17,320	18,380	17,020	17,750	1,290	+7.84%	2,879,425	511억
2026-04-13	15,080	17,400	14,910	16,460	1,180	+7.72%	2,200,653	362억
2026-04-10	15,600	15,730	15,280	15,280	80	+0.53%	702,048	107억
2026-04-09	15,740	16,090	15,130	15,200	-700	-4.40%	640,205	97.31억
2026-04-08	15,700	16,160	15,690	15,900	1,140	+7.72%	1,223,170	194억
2026-04-07	15,740	15,770	14,570	14,760	-440	-2.89%	546,533	80.67억
2026-04-06	14,830	15,830	14,820	15,200	540	+3.68%	822,641	125억
2026-04-03	15,180	15,400	14,400	14,660	-80	-0.54%	738,341	108억
2026-04-02	16,240	16,250	14,450	14,740	-1,330	-8.28%	954,013	141억
2026-04-01	15,500	16,210	15,410	16,070	1,450	+9.92%	674,085	108억
2026-03-31	14,890	15,460	14,590	14,620	-780	-5.06%	629,890	92.09억
2026-03-30	15,690	15,730	15,270	15,400	-1,170	-7.06%	578,747	89.13억
2026-03-27	15,910	16,910	15,600	16,570	—	—	1,030,739	171억

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