넥사다이내믹스
351320KOSDAQ3,915원-15 (-0.38%)전일 종가 2026-09-18
52주 위치
7715,69064%신고가 대비 -31.20%
- 시가총액
- 1,163억
- PBR
- 6.11
- EPS(TTM)
- -301원
- BPS
- 640원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +283.4% | +206.3% | +213.5% | +208.5% | +156.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,850 | 3,985 | 3,850 | 3,915 | -15 | -0.38% | 171,998 | 6.73억 |
| 2026-09-17 | 3,860 | 4,080 | 3,755 | 3,930 | 70 | +1.81% | 206,459 | 8.11억 |
| 2026-09-16 | 4,200 | 4,295 | 3,805 | 3,860 | -245 | -5.97% | 533,809 | 20.61억 |
| 2026-09-15 | 4,100 | 4,190 | 3,795 | 4,105 | 15 | +0.37% | 446,540 | 18.33억 |
| 2026-09-14 | 3,975 | 4,370 | 3,800 | 4,090 | 80 | +2.00% | 511,150 | 20.91억 |
| 2026-09-11 | 4,000 | 4,450 | 3,650 | 4,010 | -150 | -3.61% | 1,231,513 | 49.38억 |
| 2026-09-10 | 5,250 | 5,690 | 3,860 | 4,160 | -840 | -16.80% | 2,779,937 | 116억 |
| 2026-09-08 | 4,410 | 5,240 | 4,410 | 5,000 | 665 | +15.34% | 1,580,270 | 79.01억 |
| 2026-09-07 | 3,870 | 4,450 | 3,815 | 4,335 | 610 | +16.38% | 1,604,885 | 69.57억 |
| 2026-09-04 | 3,200 | 3,890 | 3,140 | 3,725 | 525 | +16.41% | 2,252,585 | 83.91억 |
| 2026-09-03 | 3,010 | 3,200 | 2,710 | 3,200 | 190 | +6.31% | 839,598 | 26.87억 |
| 2026-09-02 | 3,300 | 3,370 | 2,980 | 3,010 | -110 | -3.53% | 701,401 | 21.11억 |
| 2026-09-01 | 3,060 | 3,445 | 2,955 | 3,120 | 185 | +6.30% | 1,408,138 | 43.93억 |
| 2026-08-31 | 2,640 | 2,975 | 2,600 | 2,935 | 370 | +14.42% | 1,685,505 | 49.47억 |
| 2026-08-28 | 2,990 | 2,990 | 2,345 | 2,565 | 15 | +0.59% | 3,377,951 | 86.64억 |
| 2026-08-27 | 2,050 | 2,550 | 1,986 | 2,550 | 587 | +29.90% | 3,309,839 | 84.4억 |
| 2026-08-26 | 1,667 | 1,990 | 1,667 | 1,963 | 308 | +18.61% | 2,822,032 | 55.4억 |
| 2026-08-25 | 1,688 | 1,810 | 1,499 | 1,655 | 80 | +5.08% | 3,605,748 | 59.68억 |
| 2026-08-24 | 1,386 | 1,575 | 1,314 | 1,575 | 363 | +29.95% | 2,599,312 | 40.94억 |
| 2026-08-21 | 1,200 | 1,279 | 1,191 | 1,212 | 0 | 0.00% | 312,104 | 3.78억 |
| 2026-08-20 | 1,168 | 1,259 | 1,150 | 1,212 | 44 | +3.77% | 274,761 | 3.33억 |
| 2026-08-19 | 1,083 | 1,175 | 1,019 | 1,168 | 147 | +14.40% | 198,231 | 2.32억 |
| 2026-08-18 | 1,136 | 1,142 | 980 | 1,021 | -125 | -10.91% | 259,628 | 2.65억 |
| 2026-08-14 | 1,122 | 1,200 | 1,089 | 1,146 | 29 | +2.60% | 506,292 | 5.8억 |
| 2026-08-13 | 1,070 | 1,126 | 990 | 1,117 | 37 | +3.43% | 144,963 | 1.62억 |
| 2026-08-12 | 954 | 1,140 | 939 | 1,080 | 127 | +13.33% | 595,958 | 6.44억 |
| 2026-08-11 | 886 | 958 | 885 | 953 | 42 | +4.61% | 52,315 | 4,986만 |
| 2026-08-10 | 910 | 954 | 910 | 911 | 1 | +0.11% | 17,587 | 1,602만 |
| 2026-08-07 | 959 | 965 | 895 | 910 | -49 | -5.11% | 26,272 | 2,391만 |
| 2026-08-06 | 930 | 965 | 880 | 959 | 15 | +1.59% | 76,495 | 7,336만 |
| 2026-08-05 | 960 | 960 | 890 | 944 | -16 | -1.67% | 58,147 | 5,489만 |
| 2026-08-04 | 954 | 978 | 856 | 960 | 50 | +5.49% | 24,328 | 2,335만 |
| 2026-08-03 | 919 | 919 | 799 | 910 | 58 | +6.81% | 149,900 | 1.36억 |
| 2026-07-31 | 881 | 956 | 851 | 852 | -62 | -6.78% | 99,778 | 8,501만 |
| 2026-07-30 | 841 | 915 | 838 | 914 | -1 | -0.11% | 42,408 | 3,876만 |
| 2026-07-29 | 888 | 987 | 850 | 915 | -2 | -0.22% | 40,292 | 3,687만 |
| 2026-07-28 | 915 | 993 | 850 | 917 | 1 | +0.11% | 70,089 | 6,427만 |
| 2026-07-27 | 963 | 1,006 | 916 | 916 | -47 | -4.88% | 29,496 | 2,702만 |
| 2026-07-24 | 997 | 999 | 954 | 963 | -35 | -3.51% | 21,845 | 2,104만 |
| 2026-07-23 | 976 | 1,009 | 943 | 998 | -31 | -3.01% | 52,463 | 5,236만 |
| 2026-07-22 | 985 | 1,039 | 925 | 1,029 | 44 | +4.47% | 41,627 | 4,283만 |
| 2026-07-21 | 931 | 1,000 | 931 | 985 | 5 | +0.51% | 31,231 | 3,076만 |
| 2026-07-20 | 990 | 998 | 960 | 980 | -19 | -1.90% | 22,603 | 2,215만 |
| 2026-07-16 | 1,039 | 1,039 | 950 | 999 | 6 | +0.60% | 8,231 | 822만 |
| 2026-07-15 | 1,050 | 1,050 | 970 | 993 | -33 | -3.22% | 16,987 | 1,687만 |
| 2026-07-14 | 961 | 1,034 | 960 | 1,026 | 35 | +3.53% | 174,055 | 1.79억 |
| 2026-07-13 | 1,024 | 1,024 | 922 | 991 | -33 | -3.22% | 26,582 | 2,634만 |
| 2026-07-10 | 947 | 1,024 | 941 | 1,024 | 23 | +2.30% | 30,341 | 3,107만 |
| 2026-07-09 | 950 | 1,060 | 950 | 1,001 | 3 | +0.30% | 16,494 | 1,651만 |
| 2026-07-08 | 1,000 | 1,030 | 969 | 998 | -2 | -0.20% | 47,412 | 4,732만 |
| 2026-07-07 | 1,034 | 1,090 | 957 | 1,000 | -34 | -3.29% | 34,291 | 3,429만 |
| 2026-07-06 | 1,011 | 1,055 | 980 | 1,034 | 24 | +2.38% | 58,077 | 6,005만 |
| 2026-07-03 | 999 | 1,247 | 939 | 1,010 | 16 | +1.61% | 51,128 | 5,164만 |
| 2026-07-02 | 1,041 | 1,041 | 949 | 994 | -49 | -4.70% | 58,079 | 5,773만 |
| 2026-07-01 | 1,140 | 1,149 | 1,035 | 1,043 | -105 | -9.15% | 67,001 | 6,988만 |
| 2026-06-30 | 1,144 | 1,233 | 1,036 | 1,148 | -15 | -1.29% | 139,857 | 1.61억 |
| 2026-06-29 | 1,011 | 1,240 | 1,011 | 1,163 | 163 | +16.30% | 601,711 | 7억 |
| 2026-06-26 | 922 | 1,000 | 865 | 1,000 | 78 | +8.46% | 126,509 | 1.27억 |
| 2026-06-25 | 1,008 | 1,008 | 865 | 922 | -77 | -7.71% | 164,027 | 1.51억 |
| 2026-06-24 | 1,131 | 1,150 | 900 | 999 | -177 | -15.05% | 397,118 | 3.97억 |
| 2026-06-23 | 1,146 | 1,209 | 1,130 | 1,176 | -15 | -1.26% | 47,290 | 5,561만 |
| 2026-06-22 | 1,180 | 1,194 | 1,131 | 1,191 | 11 | +0.93% | 62,169 | 7,404만 |
| 2026-06-19 | 1,172 | 1,276 | 1,130 | 1,180 | -98 | -7.67% | 235,101 | 2.77억 |
| 2026-06-18 | 1,102 | 1,400 | 1,100 | 1,278 | 178 | +16.18% | 1,339,286 | 17.12억 |
| 2026-06-17 | 1,119 | 1,203 | 1,087 | 1,100 | 20 | +1.85% | 208,929 | 2.3억 |
| 2026-06-16 | 1,080 | 1,109 | 1,041 | 1,080 | 3 | +0.28% | 54,769 | 5,915만 |
| 2026-06-15 | 1,126 | 1,188 | 1,000 | 1,077 | -43 | -3.84% | 144,740 | 1.56억 |
| 2026-06-12 | 1,118 | 1,190 | 1,070 | 1,120 | 4 | +0.36% | 45,084 | 5,049만 |
| 2026-06-11 | 1,180 | 1,253 | 1,042 | 1,116 | -94 | -7.77% | 200,676 | 2.24억 |
| 2026-06-10 | 1,316 | 1,316 | 1,138 | 1,210 | -17 | -1.39% | 125,146 | 1.51억 |
| 2026-06-09 | 1,219 | 1,227 | 1,120 | 1,227 | 6 | +0.49% | 32,707 | 4,013만 |
| 2026-06-08 | 1,178 | 1,329 | 1,098 | 1,221 | -1 | -0.08% | 54,345 | 6,636만 |
| 2026-06-05 | 1,278 | 1,278 | 1,207 | 1,222 | -56 | -4.38% | 67,518 | 8,251만 |
| 2026-06-04 | 1,209 | 1,349 | 1,209 | 1,278 | -34 | -2.59% | 100,279 | 1.28억 |
| 2026-06-02 | 1,342 | 1,371 | 1,252 | 1,312 | -53 | -3.88% | 110,236 | 1.45억 |
| 2026-06-01 | 1,376 | 1,377 | 1,271 | 1,365 | -11 | -0.80% | 164,904 | 2.25억 |
| 2026-05-29 | 1,323 | 1,400 | 1,294 | 1,376 | -1 | -0.07% | 70,648 | 9,721만 |
| 2026-05-28 | 1,453 | 1,453 | 1,330 | 1,377 | -52 | -3.64% | 114,824 | 1.58억 |
| 2026-05-27 | 1,432 | 1,444 | 1,339 | 1,429 | -15 | -1.04% | 114,336 | 1.63억 |
| 2026-05-26 | 1,454 | 1,486 | 1,388 | 1,444 | -10 | -0.69% | 99,269 | 1.43억 |
| 2026-05-22 | 1,408 | 1,500 | 1,406 | 1,454 | 38 | +2.68% | 44,007 | 6,399만 |
| 2026-05-21 | 1,401 | 1,511 | 1,354 | 1,416 | 0 | 0.00% | 110,563 | 1.57억 |
| 2026-05-20 | 1,521 | 1,565 | 1,360 | 1,416 | -105 | -6.90% | 259,984 | 3.68억 |
| 2026-05-19 | 1,507 | 1,582 | 1,410 | 1,521 | -3 | -0.20% | 231,805 | 3.53억 |
| 2026-05-18 | 1,607 | 1,613 | 1,490 | 1,524 | -82 | -5.11% | 237,690 | 3.62억 |
| 2026-05-15 | 1,495 | 1,630 | 1,495 | 1,606 | 114 | +7.64% | 654,626 | 10.51억 |
| 2026-05-14 | 1,531 | 1,531 | 1,478 | 1,492 | -44 | -2.86% | 109,931 | 1.64억 |
| 2026-05-13 | 1,539 | 1,539 | 1,424 | 1,536 | 1 | +0.07% | 180,395 | 2.77억 |
| 2026-05-12 | 1,472 | 1,539 | 1,325 | 1,535 | 63 | +4.28% | 404,169 | 6.2억 |
| 2026-05-11 | 1,520 | 1,578 | 1,455 | 1,472 | -9 | -0.61% | 367,544 | 5.41억 |
| 2026-05-08 | 1,500 | 1,572 | 1,471 | 1,481 | -10 | -0.67% | 239,315 | 3.54억 |
| 2026-05-07 | 1,356 | 1,671 | 1,356 | 1,491 | 147 | +10.94% | 1,814,114 | 27.05억 |
| 2026-05-06 | 1,312 | 1,366 | 1,200 | 1,344 | 32 | +2.44% | 161,273 | 2.17억 |
| 2026-05-04 | 1,352 | 1,359 | 1,301 | 1,312 | -33 | -2.45% | 94,007 | 1.23억 |
| 2026-04-30 | 1,361 | 1,361 | 1,302 | 1,345 | -27 | -1.97% | 47,557 | 6,396만 |
| 2026-04-29 | 1,419 | 1,419 | 1,291 | 1,372 | -47 | -3.31% | 402,557 | 5.52억 |
| 2026-04-28 | 1,447 | 1,457 | 1,410 | 1,419 | -28 | -1.94% | 151,705 | 2.15억 |
| 2026-04-27 | 1,459 | 1,489 | 1,436 | 1,447 | -12 | -0.82% | 123,799 | 1.79억 |
| 2026-04-24 | 1,404 | 1,490 | 1,404 | 1,459 | 55 | +3.92% | 182,191 | 2.66억 |
| 2026-04-23 | 1,432 | 1,458 | 1,382 | 1,404 | -26 | -1.82% | 114,436 | 1.61억 |
| 2026-04-22 | 1,501 | 1,538 | 1,400 | 1,430 | -50 | -3.38% | 324,385 | 4.64억 |
| 2026-04-21 | 1,460 | 1,480 | 1,391 | 1,480 | 65 | +4.59% | 255,383 | 3.78억 |
| 2026-04-20 | 1,470 | 1,472 | 1,380 | 1,415 | -29 | -2.01% | 195,759 | 2.77억 |
| 2026-04-17 | 1,400 | 1,455 | 1,379 | 1,444 | 44 | +3.14% | 124,091 | 1.79억 |
| 2026-04-16 | 1,357 | 1,465 | 1,355 | 1,400 | 43 | +3.17% | 281,188 | 3.94억 |
| 2026-04-15 | 1,395 | 1,425 | 1,353 | 1,357 | -46 | -3.28% | 162,997 | 2.21억 |
| 2026-04-14 | 1,430 | 1,538 | 1,358 | 1,403 | -21 | -1.47% | 328,095 | 4.6억 |
| 2026-04-13 | 1,300 | 1,489 | 1,300 | 1,424 | 128 | +9.88% | 622,457 | 8.86억 |
| 2026-04-10 | 1,344 | 1,344 | 1,265 | 1,296 | -2 | -0.15% | 230,181 | 2.98억 |
| 2026-04-09 | 1,326 | 1,415 | 1,260 | 1,298 | -2 | -0.15% | 257,103 | 3.34억 |
| 2026-04-08 | 1,236 | 1,319 | 1,233 | 1,300 | 64 | +5.18% | 227,122 | 2.95억 |
| 2026-04-07 | 1,277 | 1,279 | 1,235 | 1,236 | -43 | -3.36% | 34,650 | 4,283만 |
| 2026-04-06 | 1,305 | 1,305 | 1,251 | 1,279 | -21 | -1.62% | 55,726 | 7,127만 |
| 2026-04-03 | 1,350 | 1,350 | 1,240 | 1,300 | -14 | -1.07% | 155,823 | 2.03억 |
| 2026-04-02 | 1,303 | 1,370 | 1,200 | 1,314 | 10 | +0.77% | 159,964 | 2.1억 |
| 2026-04-01 | 1,269 | 1,320 | 1,225 | 1,304 | 35 | +2.76% | 73,575 | 9,594만 |
| 2026-03-31 | 1,350 | 1,360 | 1,223 | 1,269 | -7 | -0.55% | 94,120 | 1.19억 |
| 2026-03-30 | 1,300 | 1,300 | 1,230 | 1,276 | -24 | -1.85% | 102,677 | 1.31억 |
| 2026-03-27 | 1,328 | 1,345 | 1,271 | 1,300 | -20 | -1.52% | 77,190 | 1억 |
| 2026-03-26 | 1,335 | 1,335 | 1,262 | 1,320 | — | — | 80,657 | 1.06억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)