나인앤컴퍼니
366030KOSDAQ· 의복, 의복 액세서리 및 모피제품 제조업4,510원+160 (+3.68%)마감
52주 위치
3,9007,10019%신고가 대비 -36.48%
- 시가총액
- 1,022억
- PER
- 5.95
- PBR
- 1.08
- EPS(TTM)
- 758원
- BPS
- 4,186원
- 배당수익률
- 1.77%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -19.6% | -7.5% | -21.7% | -14.1% | +3.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,350 | 4,550 | 4,220 | 4,510 | 160 | +3.68% | 61,369 | 2.77억 |
| 2026-09-18 | 4,375 | 4,380 | 4,275 | 4,350 | -35 | -0.80% | 58,566 | 2.55억 |
| 2026-09-17 | 4,440 | 4,440 | 4,330 | 4,385 | -45 | -1.02% | 29,734 | 1.3억 |
| 2026-09-16 | 4,270 | 4,500 | 4,230 | 4,430 | 160 | +3.75% | 60,535 | 2.68억 |
| 2026-09-15 | 4,490 | 4,490 | 4,180 | 4,270 | -155 | -3.50% | 77,059 | 3.29억 |
| 2026-09-14 | 4,640 | 4,640 | 4,345 | 4,425 | -235 | -5.04% | 82,423 | 3.65억 |
| 2026-09-11 | 4,750 | 4,755 | 4,590 | 4,660 | -85 | -1.79% | 36,876 | 1.72억 |
| 2026-09-10 | 4,565 | 4,990 | 4,485 | 4,745 | 150 | +3.26% | 109,424 | 5.19억 |
| 2026-09-09 | 4,550 | 4,655 | 4,545 | 4,595 | 50 | +1.10% | 44,171 | 2.03억 |
| 2026-09-08 | 4,555 | 4,600 | 4,500 | 4,545 | -10 | -0.22% | 67,842 | 3.08억 |
| 2026-09-07 | 4,840 | 4,840 | 4,520 | 4,555 | -335 | -6.85% | 92,446 | 4.21억 |
| 2026-09-04 | 4,925 | 4,925 | 4,675 | 4,890 | -5 | -0.10% | 45,508 | 2.23억 |
| 2026-09-03 | 4,925 | 4,965 | 4,680 | 4,895 | -30 | -0.61% | 55,010 | 2.69억 |
| 2026-09-02 | 5,060 | 5,190 | 4,925 | 4,925 | -135 | -2.67% | 46,187 | 2.27억 |
| 2026-09-01 | 5,120 | 5,180 | 5,000 | 5,060 | -100 | -1.94% | 23,523 | 1.19억 |
| 2026-08-31 | 5,150 | 5,160 | 4,985 | 5,160 | 10 | +0.19% | 39,025 | 2.01억 |
| 2026-08-28 | 5,300 | 5,360 | 5,140 | 5,150 | -210 | -3.92% | 49,826 | 2.57억 |
| 2026-08-27 | 5,380 | 5,430 | 5,100 | 5,360 | 20 | +0.37% | 54,934 | 2.94억 |
| 2026-08-26 | 5,020 | 5,500 | 5,020 | 5,340 | 270 | +5.33% | 61,292 | 3.27억 |
| 2026-08-25 | 4,845 | 5,330 | 4,660 | 5,070 | 235 | +4.86% | 154,103 | 7.81억 |
| 2026-08-24 | 5,550 | 5,570 | 4,705 | 4,835 | -775 | -13.81% | 132,121 | 6.39억 |
| 2026-08-21 | 5,580 | 5,700 | 5,360 | 5,610 | -20 | -0.36% | 85,156 | 4.78억 |
| 2026-08-20 | 5,400 | 5,740 | 5,400 | 5,630 | 230 | +4.26% | 101,058 | 5.69억 |
| 2026-08-19 | 5,270 | 5,590 | 5,140 | 5,400 | 120 | +2.27% | 119,645 | 6.46억 |
| 2026-08-18 | 4,920 | 5,460 | 4,920 | 5,280 | 430 | +8.87% | 206,445 | 10.9억 |
| 2026-08-14 | 4,525 | 4,940 | 4,525 | 4,850 | 280 | +6.13% | 73,448 | 3.56억 |
| 2026-08-13 | 4,585 | 4,650 | 4,435 | 4,570 | 35 | +0.77% | 61,128 | 2.79억 |
| 2026-08-12 | 4,400 | 4,780 | 4,380 | 4,535 | 155 | +3.54% | 112,229 | 5.09억 |
| 2026-08-11 | 4,370 | 4,475 | 4,340 | 4,380 | 10 | +0.23% | 37,293 | 1.63억 |
| 2026-08-10 | 4,370 | 4,540 | 4,310 | 4,370 | -30 | -0.68% | 78,915 | 3.45억 |
| 2026-08-07 | 4,385 | 4,405 | 4,300 | 4,400 | -20 | -0.45% | 24,633 | 1.08억 |
| 2026-08-06 | 4,460 | 4,460 | 4,335 | 4,420 | 10 | +0.23% | 22,748 | 1.01억 |
| 2026-08-05 | 4,300 | 4,435 | 4,280 | 4,410 | 135 | +3.16% | 102,879 | 4.54억 |
| 2026-08-04 | 4,490 | 4,490 | 4,230 | 4,275 | -145 | -3.28% | 87,210 | 3.73억 |
| 2026-08-03 | 4,210 | 4,450 | 4,200 | 4,420 | 75 | +1.73% | 44,719 | 1.98억 |
| 2026-07-31 | 4,250 | 4,395 | 3,900 | 4,345 | 140 | +3.33% | 145,881 | 6.34억 |
| 2026-07-30 | 4,290 | 4,365 | 4,110 | 4,205 | -95 | -2.21% | 48,869 | 2.05억 |
| 2026-07-29 | 4,885 | 4,885 | 4,205 | 4,300 | -585 | -11.98% | 84,878 | 3.65억 |
| 2026-07-28 | 4,755 | 4,990 | 4,500 | 4,885 | 130 | +2.73% | 103,003 | 5.03억 |
| 2026-07-27 | 4,360 | 5,150 | 4,290 | 4,755 | 395 | +9.06% | 134,354 | 6.39억 |
| 2026-07-24 | 4,300 | 4,425 | 4,200 | 4,360 | -20 | -0.46% | 55,719 | 2.43억 |
| 2026-07-23 | 4,225 | 4,400 | 4,190 | 4,380 | 120 | +2.82% | 73,214 | 3.21억 |
| 2026-07-22 | 4,800 | 4,900 | 4,230 | 4,260 | -505 | -10.60% | 136,730 | 5.82억 |
| 2026-07-21 | 5,160 | 5,160 | 4,750 | 4,765 | -265 | -5.27% | 88,891 | 4.24억 |
| 2026-07-20 | 5,200 | 5,200 | 4,500 | 5,030 | -20 | -0.40% | 134,184 | 6.75억 |
| 2026-07-16 | 5,110 | 5,410 | 4,925 | 5,050 | -70 | -1.37% | 49,700 | 2.51억 |
| 2026-07-15 | 4,900 | 5,190 | 4,825 | 5,120 | 225 | +4.60% | 67,680 | 3.47억 |
| 2026-07-14 | 4,865 | 4,970 | 4,720 | 4,895 | -15 | -0.31% | 59,022 | 2.89억 |
| 2026-07-13 | 5,170 | 5,310 | 4,910 | 4,910 | -250 | -4.84% | 85,957 | 4.22억 |
| 2026-07-10 | 5,110 | 5,300 | 5,100 | 5,160 | 30 | +0.58% | 50,059 | 2.58억 |
| 2026-07-09 | 5,040 | 5,240 | 4,975 | 5,130 | 110 | +2.19% | 72,653 | 3.73억 |
| 2026-07-08 | 5,050 | 5,250 | 4,710 | 5,020 | -30 | -0.59% | 105,221 | 5.28억 |
| 2026-07-07 | 5,500 | 5,510 | 4,955 | 5,050 | -520 | -9.34% | 169,125 | 8.54억 |
| 2026-07-06 | 5,520 | 5,610 | 5,180 | 5,570 | 40 | +0.72% | 59,803 | 3.33억 |
| 2026-07-03 | 5,300 | 5,560 | 5,100 | 5,530 | 180 | +3.36% | 76,228 | 4.22억 |
| 2026-07-02 | 5,230 | 6,000 | 5,230 | 5,350 | 80 | +1.52% | 269,478 | 14.42억 |
| 2026-07-01 | 5,320 | 5,550 | 5,110 | 5,270 | -50 | -0.94% | 69,253 | 3.65억 |
| 2026-06-30 | 5,030 | 5,530 | 4,980 | 5,320 | 280 | +5.56% | 136,312 | 7.25억 |
| 2026-06-29 | 4,770 | 5,190 | 4,770 | 5,040 | 260 | +5.44% | 78,252 | 3.94억 |
| 2026-06-26 | 4,955 | 5,050 | 4,640 | 4,780 | -190 | -3.82% | 79,072 | 3.78억 |
| 2026-06-25 | 4,960 | 5,190 | 4,940 | 4,970 | -90 | -1.78% | 68,722 | 3.42억 |
| 2026-06-24 | 5,150 | 5,440 | 4,900 | 5,060 | -70 | -1.36% | 192,304 | 9.73억 |
| 2026-06-23 | 5,080 | 6,160 | 4,945 | 5,130 | -30 | -0.58% | 771,862 | 39.6억 |
| 2026-06-22 | 4,875 | 5,310 | 4,810 | 5,160 | 285 | +5.85% | 147,381 | 7.6억 |
| 2026-06-19 | 5,040 | 5,070 | 4,610 | 4,875 | -145 | -2.89% | 77,140 | 3.76억 |
| 2026-06-18 | 4,990 | 5,310 | 4,925 | 5,020 | 10 | +0.20% | 82,708 | 4.15억 |
| 2026-06-17 | 4,855 | 5,150 | 4,845 | 5,010 | 160 | +3.30% | 72,008 | 3.61억 |
| 2026-06-16 | 4,920 | 5,100 | 4,820 | 4,850 | -65 | -1.32% | 36,236 | 1.76억 |
| 2026-06-15 | 5,070 | 5,120 | 4,870 | 4,915 | -155 | -3.06% | 62,417 | 3.07억 |
| 2026-06-12 | 5,000 | 5,140 | 4,775 | 5,070 | 335 | +7.07% | 78,126 | 3.96억 |
| 2026-06-11 | 4,525 | 4,800 | 4,420 | 4,735 | 205 | +4.53% | 35,337 | 1.67억 |
| 2026-06-10 | 4,600 | 4,845 | 4,505 | 4,530 | -115 | -2.48% | 50,083 | 2.27억 |
| 2026-06-09 | 4,440 | 4,880 | 4,440 | 4,645 | 45 | +0.98% | 82,529 | 3.83억 |
| 2026-06-08 | 4,925 | 4,985 | 4,510 | 4,600 | -400 | -8.00% | 178,225 | 8.2억 |
| 2026-06-05 | 5,240 | 5,280 | 4,870 | 5,000 | -300 | -5.66% | 138,537 | 6.93억 |
| 2026-06-04 | 5,200 | 5,520 | 5,160 | 5,300 | 60 | +1.15% | 92,952 | 4.93억 |
| 2026-06-02 | 5,550 | 5,650 | 5,050 | 5,240 | -220 | -4.03% | 149,130 | 7.81억 |
| 2026-06-01 | 5,980 | 5,990 | 5,170 | 5,460 | -150 | -2.67% | 233,558 | 12.75억 |
| 2026-05-29 | 5,300 | 5,680 | 5,010 | 5,610 | 300 | +5.65% | 184,605 | 10.36억 |
| 2026-05-28 | 5,350 | 5,550 | 5,070 | 5,310 | -40 | -0.75% | 81,507 | 4.33억 |
| 2026-05-27 | 5,600 | 5,610 | 5,210 | 5,350 | -250 | -4.46% | 92,604 | 4.95억 |
| 2026-05-26 | 5,800 | 5,800 | 5,510 | 5,600 | -100 | -1.75% | 96,650 | 5.41억 |
| 2026-05-22 | 5,600 | 5,830 | 5,580 | 5,700 | 100 | +1.79% | 70,006 | 3.99억 |
| 2026-05-21 | 5,600 | 5,810 | 5,580 | 5,600 | 0 | 0.00% | 104,448 | 5.85억 |
| 2026-05-20 | 6,020 | 6,020 | 5,330 | 5,600 | -460 | -7.59% | 217,297 | 12.17억 |
| 2026-05-19 | 6,010 | 6,220 | 5,840 | 6,060 | 60 | +1.00% | 213,350 | 12.93억 |
| 2026-05-18 | 6,300 | 6,350 | 5,990 | 6,000 | -300 | -4.76% | 169,512 | 10.17억 |
| 2026-05-15 | 6,420 | 6,440 | 6,220 | 6,300 | -70 | -1.10% | 113,617 | 7.16억 |
| 2026-05-14 | 6,010 | 6,390 | 5,950 | 6,370 | 370 | +6.17% | 164,059 | 10.45억 |
| 2026-05-13 | 6,330 | 6,330 | 5,980 | 6,000 | -420 | -6.54% | 166,894 | 10.01억 |
| 2026-05-12 | 6,640 | 6,760 | 6,140 | 6,420 | -220 | -3.31% | 401,329 | 25.77억 |
| 2026-05-11 | 6,640 | 6,920 | 6,510 | 6,640 | 40 | +0.61% | 256,210 | 17.01억 |
| 2026-05-08 | 6,700 | 6,700 | 6,420 | 6,600 | -10 | -0.15% | 137,987 | 9.11억 |
| 2026-05-07 | 6,750 | 6,750 | 6,380 | 6,610 | -140 | -2.07% | 182,490 | 12.06억 |
| 2026-05-06 | 6,830 | 6,850 | 6,630 | 6,750 | -80 | -1.17% | 168,759 | 11.39억 |
| 2026-05-04 | 6,760 | 7,000 | 6,400 | 6,830 | 80 | +1.19% | 573,731 | 39.19억 |
| 2026-04-30 | 6,380 | 6,910 | 6,380 | 6,750 | 370 | +5.80% | 462,668 | 31.23억 |
| 2026-04-29 | 6,370 | 6,550 | 6,310 | 6,380 | 10 | +0.16% | 138,989 | 8.87억 |
| 2026-04-28 | 6,500 | 6,670 | 6,240 | 6,370 | -150 | -2.30% | 196,844 | 12.54억 |
| 2026-04-27 | 6,190 | 6,630 | 6,190 | 6,520 | 340 | +5.50% | 468,237 | 30.53억 |
| 2026-04-24 | 5,730 | 6,340 | 5,720 | 6,180 | 460 | +8.04% | 487,060 | 30.1억 |
| 2026-04-23 | 5,720 | 5,910 | 5,640 | 5,720 | 0 | 0.00% | 157,970 | 9.04억 |
| 2026-04-22 | 5,600 | 5,830 | 5,600 | 5,720 | 100 | +1.78% | 60,192 | 3.44억 |
| 2026-04-21 | 5,800 | 5,880 | 5,570 | 5,620 | -200 | -3.44% | 83,866 | 4.71억 |
| 2026-04-20 | 5,840 | 5,930 | 5,770 | 5,820 | -90 | -1.52% | 47,892 | 2.79억 |
| 2026-04-17 | 5,920 | 5,970 | 5,810 | 5,910 | 0 | 0.00% | 56,349 | 3.33억 |
| 2026-04-16 | 5,830 | 6,090 | 5,750 | 5,910 | 80 | +1.37% | 237,504 | 14.04억 |
| 2026-04-15 | 5,970 | 5,970 | 5,680 | 5,830 | -120 | -2.02% | 186,060 | 10.85억 |
| 2026-04-14 | 5,630 | 6,050 | 5,570 | 5,950 | 320 | +5.68% | 214,093 | 12.74억 |
| 2026-04-13 | 5,400 | 5,700 | 5,400 | 5,630 | 160 | +2.93% | 61,096 | 3.44억 |
| 2026-04-10 | 5,390 | 5,570 | 5,310 | 5,470 | 170 | +3.21% | 76,263 | 4.17억 |
| 2026-04-09 | 5,550 | 5,550 | 5,270 | 5,300 | -250 | -4.50% | 71,859 | 3.81억 |
| 2026-04-08 | 5,300 | 5,590 | 5,200 | 5,550 | 360 | +6.94% | 141,167 | 7.83억 |
| 2026-04-07 | 5,120 | 5,290 | 5,050 | 5,190 | -80 | -1.52% | 77,834 | 4.04억 |
| 2026-04-06 | 5,260 | 5,280 | 5,090 | 5,270 | 70 | +1.35% | 33,835 | 1.78억 |
| 2026-04-03 | 5,120 | 5,230 | 5,120 | 5,200 | 100 | +1.96% | 31,922 | 1.66억 |
| 2026-04-02 | 5,290 | 5,390 | 5,010 | 5,100 | -180 | -3.41% | 76,412 | 3.9억 |
| 2026-04-01 | 5,230 | 5,340 | 5,180 | 5,280 | 110 | +2.13% | 69,854 | 3.69억 |
| 2026-03-31 | 5,190 | 5,680 | 5,100 | 5,170 | 40 | +0.78% | 162,060 | 8.38억 |
| 2026-03-30 | 5,100 | 5,160 | 4,980 | 5,130 | — | — | 60,408 | 3.1억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)