네패스아크

330860KOSDAQ· 기타 전문, 과학 및 기술 서비스업

26,350원+150 (+0.57%)전일 종가 2026-09-18

52주 위치

14,88063,50024%신고가 대비 -58.50%

시가총액: 3,210억
PBR: 1.78
BPS: 14,825원
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 종가26,350원

시가총액3,210억

52주 최고63,500원

52주 최저14,880원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.0%	-50.1%	+38.2%	+55.0%	+52.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,750	26,750	25,650	26,350	150	+0.57%	207,705	54.73억
2026-09-17	23,850	26,950	23,600	26,200	2,550	+10.78%	519,946	136억
2026-09-16	23,250	23,750	22,650	23,650	750	+3.28%	77,536	18.34억
2026-09-15	22,500	23,400	22,200	22,900	50	+0.22%	91,219	20.89억
2026-09-14	23,000	23,350	22,450	22,850	-500	-2.14%	38,286	8.75억
2026-09-11	23,800	23,850	23,150	23,350	-1,150	-4.69%	108,126	25.25억
2026-09-10	24,150	24,900	23,600	24,500	400	+1.66%	167,950	41.15억
2026-09-09	23,700	24,950	23,650	24,100	450	+1.90%	139,533	33.63억
2026-09-08	24,400	24,700	23,650	23,650	-750	-3.07%	177,595	42억
2026-09-07	24,200	25,950	24,200	24,400	750	+3.17%	192,482	46.97억
2026-09-04	23,900	24,500	23,400	23,650	0	0.00%	77,085	18.23억
2026-09-03	25,000	25,250	23,200	23,650	-650	-2.67%	106,453	25.18억
2026-09-02	24,050	25,450	23,550	24,300	-550	-2.21%	315,964	76.78억
2026-09-01	25,550	25,550	24,150	24,850	-750	-2.93%	151,626	37.68억
2026-08-31	25,700	25,750	24,250	25,600	-700	-2.66%	97,525	24.97억
2026-08-28	27,000	27,600	26,100	26,300	-950	-3.49%	95,722	25.17억
2026-08-27	27,450	27,750	25,950	27,250	150	+0.55%	186,510	50.82억
2026-08-26	25,950	27,200	25,250	27,100	1,500	+5.86%	197,939	53.64억
2026-08-25	24,150	26,200	23,050	25,600	650	+2.61%	254,802	65.23억
2026-08-24	25,600	27,100	24,300	24,950	-50	-0.20%	142,196	35.48억
2026-08-21	26,600	26,700	24,600	25,000	-2,250	-8.26%	145,054	36.26억
2026-08-20	27,300	28,750	26,900	27,250	400	+1.49%	230,191	62.73억
2026-08-19	26,600	27,950	26,150	26,850	-900	-3.24%	175,534	47.13억
2026-08-18	29,800	31,350	27,400	27,750	-1,550	-5.29%	237,558	65.92억
2026-08-14	30,600	30,600	28,000	29,300	-750	-2.50%	145,900	42.75억
2026-08-13	31,600	31,800	29,650	30,050	-950	-3.06%	175,974	52.88억
2026-08-12	28,450	33,200	27,750	31,000	2,550	+8.96%	376,476	117억
2026-08-11	25,550	29,400	25,550	28,450	1,750	+6.55%	249,154	70.88억
2026-08-10	24,500	26,800	24,400	26,700	2,350	+9.65%	131,594	35.14억
2026-08-07	25,600	26,500	24,000	24,350	-1,100	-4.32%	83,670	20.37억
2026-08-06	26,900	27,450	25,200	25,450	-1,850	-6.78%	129,849	33.05억
2026-08-05	26,500	27,900	25,300	27,300	2,500	+10.08%	229,399	62.63억
2026-08-04	23,650	25,150	22,750	24,800	1,300	+5.53%	141,019	34.97억
2026-08-03	23,050	24,600	21,600	23,500	-100	-0.42%	106,515	25.03억
2026-07-31	20,900	24,200	20,250	23,600	4,950	+26.54%	325,302	76.77억
2026-07-30	18,000	20,150	18,000	18,650	-1,210	-6.09%	218,614	40.77억
2026-07-29	23,600	24,000	18,320	19,860	-3,740	-15.85%	484,251	96.17억
2026-07-28	26,500	26,700	23,000	23,600	-4,400	-15.71%	203,762	48.09억
2026-07-27	28,500	28,850	26,750	28,000	-350	-1.23%	161,596	45.25억
2026-07-24	31,000	31,200	27,600	28,350	-3,050	-9.71%	244,458	69.3억
2026-07-23	32,250	34,600	30,850	31,400	-500	-1.57%	428,168	134억
2026-07-22	35,400	35,900	31,900	31,900	-2,250	-6.59%	149,395	47.66억
2026-07-21	33,600	34,800	31,650	34,150	1,150	+3.48%	102,986	35.17억
2026-07-20	33,850	37,250	32,650	33,000	-2,800	-7.82%	151,889	50.12억
2026-07-16	37,400	37,400	33,700	35,800	-2,900	-7.49%	262,199	93.87억
2026-07-15	39,150	42,300	38,200	38,700	1,700	+4.59%	332,172	129억
2026-07-14	37,900	39,850	34,000	37,000	-1,500	-3.90%	359,878	133억
2026-07-13	39,650	43,950	37,100	38,500	-1,250	-3.14%	412,795	159억
2026-07-10	35,600	41,500	33,950	39,750	4,900	+14.06%	429,264	171억
2026-07-09	31,250	35,550	31,250	34,850	3,750	+12.06%	220,420	76.82억
2026-07-08	31,500	33,300	30,600	31,100	-1,850	-5.61%	167,671	52.15억
2026-07-07	32,550	35,800	32,000	32,950	300	+0.92%	175,163	57.72억
2026-07-06	33,950	33,950	30,850	32,650	-1,200	-3.55%	278,076	90.79억
2026-07-03	32,000	34,850	29,500	33,850	1,900	+5.95%	281,145	95.17억
2026-07-02	37,550	37,550	31,600	31,950	-6,850	-17.65%	508,067	162억
2026-07-01	38,050	40,250	35,250	38,800	1,450	+3.88%	291,765	113억
2026-06-30	37,850	39,000	35,900	37,350	100	+0.27%	246,854	92.2억
2026-06-29	36,900	38,600	34,500	37,250	400	+1.09%	209,847	78.17억
2026-06-26	36,100	39,250	34,300	36,850	700	+1.94%	432,992	160억
2026-06-25	43,500	43,500	34,900	36,150	-5,700	-13.62%	673,757	244억
2026-06-24	43,200	44,500	39,800	41,850	-1,150	-2.67%	284,313	119억
2026-06-23	48,900	49,000	42,450	43,000	-6,350	-12.87%	298,081	128억
2026-06-22	48,600	51,500	47,350	49,350	-950	-1.89%	180,336	89억
2026-06-19	53,000	53,000	49,050	50,300	-2,500	-4.73%	261,990	132억
2026-06-18	51,000	54,300	49,300	52,800	1,400	+2.72%	278,643	147억
2026-06-17	54,500	57,400	50,000	51,400	-3,300	-6.03%	347,826	179억
2026-06-16	57,000	60,500	53,200	54,700	-3,000	-5.20%	475,364	260억
2026-06-15	51,500	63,500	48,550	57,700	7,200	+14.26%	1,681,019	970억
2026-06-12	49,000	54,000	47,650	50,500	3,500	+7.45%	635,155	321억
2026-06-11	38,800	50,000	38,750	47,000	5,700	+13.80%	678,673	319억
2026-06-10	38,550	43,150	38,550	41,300	600	+1.47%	201	830만
2026-06-09	37,450	43,150	35,050	40,700	5,700	+16.29%	214,432	87.27억
2026-06-08	34,000	36,900	33,150	35,000	-3,450	-8.97%	86,059	30.12억
2026-06-05	38,600	42,000	37,100	38,450	-1,800	-4.47%	135,671	52.17억
2026-06-04	36,050	42,900	36,000	40,250	4,200	+11.65%	304,436	123억
2026-06-02	38,550	38,550	33,050	36,050	-2,500	-6.49%	334,612	121억
2026-06-01	43,300	43,350	35,750	38,550	-2,650	-6.43%	247,385	95.37억
2026-05-29	45,500	45,600	40,250	41,200	-3,300	-7.42%	250,004	103억
2026-05-28	49,150	50,700	42,000	44,500	-4,650	-9.46%	369,062	164억
2026-05-27	52,300	52,400	47,300	49,150	-2,850	-5.48%	551,714	271억
2026-05-26	43,750	55,100	43,000	52,000	9,150	+21.35%	1,544,716	803억
2026-05-22	42,800	45,100	42,000	42,850	500	+1.18%	202,455	86.75억
2026-05-21	39,700	43,525	39,550	42,350	4,350	+11.45%	453,755	192억
2026-05-20	36,600	40,250	35,000	38,000	700	+1.88%	366,858	139억
2026-05-19	38,750	38,750	35,550	37,300	-2,350	-5.93%	384,621	143억
2026-05-18	43,600	43,600	37,650	39,650	-5,900	-12.95%	991,525	393억
2026-05-15	50,300	51,400	44,150	45,550	-4,750	-9.44%	444,827	203억
2026-05-14	47,950	51,200	46,750	50,300	-700	-1.37%	448,180	225억
2026-05-13	39,050	53,800	39,050	51,000	9,200	+22.01%	1,944,206	992억
2026-05-12	44,100	44,250	37,100	41,800	-2,350	-5.32%	664,317	278억
2026-05-11	40,350	44,950	39,950	44,150	4,250	+10.65%	807,459	356억
2026-05-08	37,950	40,850	37,000	39,900	1,500	+3.91%	313,563	125억
2026-05-07	40,600	40,600	37,500	38,400	-2,200	-5.42%	290,552	112억
2026-05-06	41,400	41,950	39,300	40,600	2,050	+5.32%	702,731	285억
2026-05-04	38,600	39,600	36,700	38,550	700	+1.85%	467,781	180억
2026-04-30	35,550	38,750	34,700	37,850	2,500	+7.07%	655,656	248억
2026-04-29	35,100	35,800	34,200	35,350	-100	-0.28%	283,747	100억
2026-04-28	37,150	37,350	35,300	35,450	-1,550	-4.19%	394,193	140억
2026-04-27	39,100	39,200	36,800	37,000	-2,000	-5.13%	529,638	196억
2026-04-24	32,650	41,700	32,550	39,000	6,600	+20.37%	2,342,266	913억
2026-04-23	34,100	35,350	31,000	32,400	-300	-0.92%	399,563	129억
2026-04-22	32,400	33,400	31,500	32,700	350	+1.08%	272,525	89.12억
2026-04-21	32,800	33,900	31,250	32,350	100	+0.31%	469,770	152억
2026-04-20	33,500	34,100	32,150	32,250	-950	-2.86%	254,685	82.14억
2026-04-17	32,700	36,450	32,150	33,200	-100	-0.30%	626,153	208억
2026-04-16	32,200	33,400	31,150	33,300	1,350	+4.23%	345,439	115억
2026-04-15	34,350	36,450	31,600	31,950	-1,550	-4.63%	602,722	193억
2026-04-14	31,300	36,000	30,050	33,500	3,900	+13.18%	1,617,305	542억
2026-04-13	28,000	30,300	28,000	29,600	850	+2.96%	290,284	85.92억
2026-04-10	28,150	30,850	28,000	28,750	1,400	+5.12%	461,122	133억
2026-04-09	29,600	29,650	27,050	27,350	-2,400	-8.07%	292,178	79.91억
2026-04-08	30,500	30,550	28,900	29,750	1,450	+5.12%	548,099	163억
2026-04-07	30,950	31,000	27,700	28,300	-800	-2.75%	594,259	168억
2026-04-06	27,000	31,150	26,550	29,100	2,950	+11.28%	1,172,904	341억
2026-04-03	26,250	29,500	25,500	26,150	1,250	+5.02%	776,729	203억
2026-04-02	26,050	27,500	24,700	24,900	-550	-2.16%	527,717	131억
2026-04-01	24,100	25,850	23,750	25,450	2,800	+12.36%	463,583	118억
2026-03-31	22,300	23,950	21,750	22,650	-250	-1.09%	434,913	98.51억
2026-03-30	23,950	24,200	22,800	22,900	-2,350	-9.31%	419,345	96.03억
2026-03-27	26,100	26,550	24,550	25,250	—	—	412,103	104억

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