뉴로메카

348340KOSDAQ· 기타 기계 및 장비 제조업

19,470원+1,070 (+5.82%)전일 종가 2026-09-18

52주 위치

14,70082,9867%신고가 대비 -76.54%

시가총액: 2,416억
PBR: 6.64
EPS(TTM): -3,334원
BPS: 2,932원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가19,470원

시가총액2,416억

52주 최고82,986원

52주 최저14,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.6%	-34.6%	-54.6%	-0.9%	+26.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,650	19,500	18,610	19,470	1,070	+5.82%	414,416	80.69억
2026-09-17	17,960	18,760	17,800	18,400	440	+2.45%	211,359	38.89억
2026-09-16	17,870	18,110	17,470	17,960	100	+0.56%	152,294	27.35억
2026-09-15	17,530	18,955	17,340	17,860	350	+2.00%	347,174	62.01억
2026-09-14	18,440	18,650	17,500	17,510	-1,510	-7.94%	269,581	47.2억
2026-09-11	18,300	19,710	18,040	19,020	620	+3.37%	697,376	133억
2026-09-10	18,650	18,880	17,960	18,400	200	+1.10%	337,249	62.05억
2026-09-09	18,500	18,950	18,190	18,200	-30	-0.16%	211,464	38.49억
2026-09-08	18,220	19,220	18,060	18,230	150	+0.83%	403,260	73.51억
2026-09-07	17,500	18,960	17,200	18,080	840	+4.87%	586,919	106억
2026-09-04	16,250	17,670	16,250	17,240	1,240	+7.75%	533,776	92.02억
2026-09-03	16,340	16,450	15,810	16,000	-210	-1.30%	190,721	30.52억
2026-09-02	17,000	17,400	16,150	16,210	-1,550	-8.73%	396,234	64.23억
2026-09-01	18,350	18,450	17,380	17,760	-760	-4.10%	309,364	54.94억
2026-08-31	18,900	18,910	17,860	18,520	-460	-2.42%	291,517	53.99억
2026-08-28	18,800	19,250	18,410	18,980	-310	-1.61%	519,501	98.6억
2026-08-27	18,930	19,500	18,630	19,290	240	+1.26%	286,519	55.27억
2026-08-26	18,710	19,200	18,110	19,050	-30	-0.16%	466,342	88.84억
2026-08-25	19,680	19,850	18,200	19,080	-60	-0.31%	313,443	59.8억
2026-08-24	19,540	20,250	18,960	19,140	-390	-2.00%	524,438	100억
2026-08-21	19,850	19,980	18,920	19,530	-570	-2.84%	308,280	60.21억
2026-08-20	20,700	20,850	20,100	20,100	-400	-1.95%	288,407	57.97억
2026-08-19	20,450	21,900	20,200	20,500	-800	-3.76%	307,388	63.01억
2026-08-18	22,500	24,200	21,100	21,300	-2,300	-9.75%	799,967	170억
2026-08-14	21,350	27,500	21,250	23,600	2,200	+10.28%	1,121,169	265억
2026-08-13	20,950	22,000	20,650	21,400	800	+3.88%	315,458	67.51억
2026-08-12	20,700	21,550	20,000	20,600	-100	-0.48%	197,458	40.68억
2026-08-11	20,750	21,850	20,200	20,700	0	0.00%	275,602	57.05억
2026-08-10	19,600	21,850	19,200	20,700	1,270	+6.54%	353,117	73.1억
2026-08-07	20,500	21,300	19,210	19,430	-440	-2.21%	255,829	49.71억
2026-08-06	22,150	22,200	19,450	19,870	-1,630	-7.58%	461,081	91.62억
2026-08-05	22,300	23,500	21,150	21,500	500	+2.38%	358,419	77.06억
2026-08-04	18,633	22,200	18,567	21,000	2,533	+13.72%	957,493	201억
2026-08-03	17,500	19,200	16,800	18,467	1,033	+5.93%	455,452	84.11억
2026-07-31	15,933	17,733	15,767	17,433	2,067	+13.45%	299,679	52.24억
2026-07-30	15,867	16,767	15,033	15,367	-567	-3.56%	243,010	37.34억
2026-07-29	17,367	17,967	14,700	15,933	-1,033	-6.09%	402,100	64.07억
2026-07-28	18,200	18,367	16,667	16,967	-1,633	-8.78%	216,654	36.76억
2026-07-27	18,500	19,367	18,000	18,600	733	+4.10%	220,278	40.97억
2026-07-24	19,333	19,333	17,700	17,867	-1,667	-8.53%	262,854	46.96억
2026-07-23	20,400	21,000	18,367	19,533	-833	-4.09%	1,020,934	199억
2026-07-22	21,833	23,033	20,300	20,367	867	+4.44%	449,349	91.52억
2026-07-21	18,800	20,333	18,467	19,500	733	+3.91%	152,145	29.67억
2026-07-20	19,667	20,100	18,700	18,767	-1,500	-7.40%	80,595	15.12억
2026-07-16	21,133	21,267	20,100	20,267	-867	-4.10%	85,992	17.43억
2026-07-15	20,933	21,300	20,033	21,133	1,467	+7.46%	98,562	20.83억
2026-07-14	20,400	20,433	18,633	19,667	-767	-3.75%	142,030	27.93억
2026-07-13	21,967	22,933	20,333	20,433	-1,533	-6.98%	127,920	26.14억
2026-07-10	21,467	22,667	21,200	21,967	600	+2.81%	114,201	25.09억
2026-07-09	20,333	22,367	20,267	21,367	1,067	+5.25%	272,706	58.27억
2026-07-08	21,733	21,733	20,000	20,300	-1,733	-7.87%	203,338	41.28억
2026-07-07	22,667	23,500	21,533	22,033	-800	-3.50%	157,701	34.75억
2026-07-06	23,800	23,800	21,900	22,833	-967	-4.06%	245,295	56.01억
2026-07-03	23,267	24,033	21,667	23,800	733	+3.18%	158,823	37.8억
2026-07-02	25,033	25,033	23,000	23,067	-2,600	-10.13%	152,823	35.25억
2026-07-01	25,300	26,133	24,600	25,667	533	+2.12%	101,707	26.1억
2026-06-30	26,000	26,333	24,133	25,133	-167	-0.66%	128,980	32.42억
2026-06-29	22,367	25,467	22,267	25,300	2,733	+12.11%	186,823	47.27억
2026-06-26	24,000	24,000	21,867	22,567	-1,567	-6.49%	247,069	55.76억
2026-06-25	26,167	26,333	24,000	24,133	-1,700	-6.58%	159,805	38.57억
2026-06-24	24,733	26,233	24,633	25,833	1,333	+5.44%	210,652	54.42억
2026-06-23	26,667	27,333	24,367	24,500	-2,567	-9.48%	321,198	78.69억
2026-06-22	28,233	28,800	26,700	27,067	-1,767	-6.13%	233,805	63.28억
2026-06-19	31,633	31,633	28,333	28,833	-958	-3.22%	338,440	97.58억
2026-06-18	30,568	30,806	28,269	29,791	-299	-0.99%	391,445	117억
2026-06-17	29,075	30,388	28,627	30,090	1,075	+3.70%	247,799	74.56억
2026-06-16	30,150	30,568	28,866	29,015	-776	-2.61%	208,320	60.44억
2026-06-15	30,985	31,045	29,553	29,791	239	+0.81%	264,135	78.69억
2026-06-12	28,478	31,642	27,941	29,553	2,179	+7.96%	748,594	221억
2026-06-11	27,165	27,851	26,209	27,373	-90	-0.33%	269,961	73.9억
2026-06-10	27,582	28,926	26,985	27,463	-119	-0.43%	133	365만
2026-06-09	28,627	29,135	27,165	27,582	-119	-0.43%	257,759	71.1억
2026-06-08	27,015	30,150	25,284	27,702	-1,433	-4.92%	368,368	102억
2026-06-05	29,791	29,791	27,642	29,135	-836	-2.79%	584,343	170억
2026-06-04	30,568	31,224	28,926	29,971	-2,269	-7.04%	527,266	158억
2026-06-02	31,762	33,911	30,508	32,239	1,194	+3.85%	875,122	282억
2026-06-01	32,657	33,433	30,209	31,045	-776	-2.44%	965,199	300억
2026-05-29	34,150	34,209	31,045	31,821	-1,313	-3.96%	528,814	168억
2026-05-28	35,702	36,000	31,941	33,135	-1,672	-4.80%	663,497	220억
2026-05-27	37,374	37,374	34,627	34,806	-2,627	-7.02%	496,497	173억
2026-05-26	39,344	39,403	37,314	37,433	-1,313	-3.39%	376,012	141억
2026-05-22	39,403	40,180	38,209	38,747	-836	-2.11%	457,096	177억
2026-05-21	34,866	40,538	34,627	39,583	6,328	+19.03%	695,374	275억
2026-05-20	35,105	35,702	32,239	33,254	-2,448	-6.86%	539,107	179억
2026-05-19	38,389	39,702	35,403	35,702	-3,224	-8.28%	478,548	171억
2026-05-18	40,299	41,135	36,836	38,926	-1,313	-3.26%	599,084	233억
2026-05-15	43,105	45,911	38,866	40,239	-3,463	-7.92%	1,749,470	704억
2026-05-14	46,568	47,045	41,075	43,702	-1,791	-3.94%	1,173,409	513억
2026-05-13	45,433	45,851	42,807	45,493	299	+0.66%	1,632,869	743억
2026-05-12	41,792	49,254	41,195	45,195	5,134	+12.82%	6,319,346	2,856억
2026-05-11	38,926	41,672	36,060	40,060	1,134	+2.91%	1,520,302	609억
2026-05-08	38,150	41,015	38,090	38,926	1,612	+4.32%	1,249,983	487억
2026-05-07	38,926	39,433	37,135	37,314	-1,552	-3.99%	528,650	197억
2026-05-06	40,359	40,418	38,030	38,866	-1,493	-3.70%	583,892	227억
2026-05-04	39,702	41,314	39,284	40,359	1,672	+4.32%	816,578	330억
2026-04-30	40,836	41,612	38,209	38,687	-537	-1.37%	728,180	282억
2026-04-29	41,015	41,075	39,045	39,224	-1,254	-3.10%	539,584	212억
2026-04-28	39,941	41,075	38,209	40,478	1,015	+2.57%	1,050,543	425억
2026-04-27	37,792	40,836	36,478	39,463	-2,269	-5.44%	2,077,295	820억
2026-04-24	39,821	42,090	39,045	41,732	1,910	+4.80%	763,117	318억
2026-04-23	40,657	40,956	38,806	39,821	-418	-1.04%	496,160	198억
2026-04-22	41,612	41,732	39,583	40,239	-1,373	-3.30%	407,448	164억
2026-04-21	41,254	41,911	39,821	41,612	1,075	+2.65%	629,053	262억
2026-04-20	39,463	41,642	38,209	40,538	1,015	+2.57%	538,735	218억
2026-04-17	40,777	40,956	38,986	39,523	-478	-1.19%	467,416	185억
2026-04-16	39,403	42,448	39,165	40,001	1,910	+5.02%	1,009,640	404억
2026-04-15	39,583	39,642	36,657	38,090	-358	-0.93%	893,988	341억
2026-04-14	34,806	39,344	34,329	38,448	4,776	+14.18%	1,276,193	491억
2026-04-13	33,194	34,448	32,836	33,672	-418	-1.23%	226,086	76.13억
2026-04-10	34,627	35,105	33,911	34,090	-60	-0.17%	264,445	90.15억
2026-04-09	36,777	37,075	33,971	34,150	-2,627	-7.14%	804,123	275억
2026-04-08	35,224	36,956	34,866	36,777	2,925	+8.64%	370,624	136억
2026-04-07	34,388	35,403	33,254	33,851	-179	-0.53%	287,935	97.47억
2026-04-06	34,269	34,747	33,433	34,030	-119	-0.35%	345,204	117억
2026-04-03	37,254	37,374	34,150	34,150	-1,910	-5.30%	605,730	207억
2026-04-02	40,956	40,956	35,583	36,060	-2,328	-6.07%	498,550	180억
2026-04-01	37,493	39,165	36,717	38,389	2,627	+7.35%	266,912	102억
2026-03-31	37,612	38,090	35,523	35,762	-1,552	-4.16%	275,185	98.41억
2026-03-30	37,553	39,045	36,478	37,314	-836	-2.19%	209,874	78.31억
2026-03-27	37,015	40,657	36,239	38,150	—	—	417,295	159억

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