뉴로핏

380550KOSDAQ

6,870원+10 (+0.15%)전일 종가 2026-09-18

52주 위치

5,48036,7004%신고가 대비 -81.28%

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 종가6,870원

시가총액—

52주 최고36,700원

52주 최저5,480원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.5%	-44.9%	-71.8%	-69.1%	-58.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,120	7,250	6,850	6,870	10	+0.15%	35,491	2.44억
2026-09-17	6,800	7,010	6,800	6,860	60	+0.88%	28,207	1.94억
2026-09-16	6,970	6,970	6,710	6,800	-60	-0.87%	19,115	1.3억
2026-09-15	7,000	7,130	6,780	6,860	50	+0.73%	37,364	2.56억
2026-09-14	6,880	7,080	6,710	6,810	-160	-2.30%	30,124	2.05억
2026-09-11	7,000	7,070	6,790	6,970	-10	-0.14%	27,563	1.92억
2026-09-10	7,010	7,140	6,850	6,980	-110	-1.55%	37,741	2.63억
2026-09-09	6,940	7,190	6,910	7,090	160	+2.31%	25,678	1.82억
2026-09-08	7,060	7,190	6,920	6,930	-130	-1.84%	57,368	3.98억
2026-09-07	7,270	7,290	7,000	7,060	-280	-3.81%	41,726	2.95억
2026-09-04	7,400	7,400	7,110	7,340	160	+2.23%	26,356	1.93억
2026-09-03	7,490	7,710	7,120	7,180	-310	-4.14%	38,708	2.78억
2026-09-02	7,670	7,830	7,490	7,490	-280	-3.60%	21,866	1.64억
2026-09-01	7,990	7,990	7,490	7,770	-70	-0.89%	19,913	1.55억
2026-08-31	8,030	8,050	7,520	7,840	-270	-3.33%	29,535	2.32억
2026-08-28	8,270	8,270	7,910	8,110	190	+2.40%	36,036	2.92억
2026-08-27	7,990	8,490	7,850	7,920	-40	-0.50%	50,399	3.99억
2026-08-26	7,800	8,490	7,570	7,960	230	+2.98%	85,885	6.84억
2026-08-25	7,580	7,880	7,190	7,730	50	+0.65%	30,491	2.36억
2026-08-24	7,700	7,790	7,440	7,680	100	+1.32%	28,476	2.19억
2026-08-21	8,040	8,050	7,510	7,580	-600	-7.33%	47,507	3.6억
2026-08-20	8,060	8,700	8,000	8,180	130	+1.61%	64,573	5.28억
2026-08-19	8,080	8,330	7,920	8,050	-180	-2.19%	40,423	3.25억
2026-08-18	8,840	8,990	8,170	8,230	-660	-7.42%	51,585	4.25억
2026-08-14	8,970	9,180	8,690	8,890	50	+0.57%	43,354	3.85억
2026-08-13	8,960	9,230	8,790	8,840	-120	-1.34%	40,358	3.57억
2026-08-12	9,120	9,120	8,690	8,960	-20	-0.22%	34,691	3.11억
2026-08-11	9,060	9,280	8,670	8,980	-80	-0.88%	50,211	4.51억
2026-08-10	8,570	9,100	8,530	9,060	580	+6.84%	50,142	4.54억
2026-08-07	8,570	8,840	8,010	8,480	-90	-1.05%	30,024	2.55억
2026-08-06	8,440	9,080	8,110	8,570	140	+1.66%	65,404	5.61억
2026-08-05	8,270	8,470	8,030	8,430	340	+4.20%	58,258	4.91억
2026-08-04	7,180	8,250	7,180	8,090	690	+9.32%	87,123	7.05억
2026-08-03	7,010	7,600	6,900	7,400	320	+4.52%	60,822	4.5억
2026-07-31	6,260	7,080	6,260	7,080	880	+14.19%	73,954	5.24억
2026-07-30	5,500	6,670	5,480	6,200	-80	-1.27%	90,256	5.6억
2026-07-29	7,080	7,240	6,100	6,280	-790	-11.17%	102,865	6.46억
2026-07-28	7,420	7,570	7,000	7,070	-740	-9.48%	59,551	4.21억
2026-07-27	7,970	8,340	7,770	7,810	-90	-1.14%	45,113	3.52억
2026-07-24	7,950	9,040	7,890	7,900	-350	-4.24%	149,419	11.8억
2026-07-23	7,610	8,250	7,610	8,250	680	+8.98%	94,393	7.79억
2026-07-22	7,610	8,020	7,570	7,570	0	0.00%	68,067	5.15억
2026-07-21	7,520	7,980	7,280	7,570	-30	-0.39%	110,313	8.35억
2026-07-20	7,740	7,970	7,500	7,600	-420	-5.24%	59,943	4.56억
2026-07-16	8,100	8,290	7,870	8,020	-220	-2.67%	44,343	3.56억
2026-07-15	8,030	8,550	8,030	8,240	310	+3.91%	73,150	6.03억
2026-07-14	8,180	8,520	7,600	7,930	-450	-5.37%	84,025	6.66억
2026-07-13	9,160	9,570	8,370	8,380	-950	-10.18%	78,792	6.6억
2026-07-10	8,150	9,450	8,150	9,330	730	+8.49%	95,436	8.9억
2026-07-09	8,230	8,990	8,230	8,600	-50	-0.58%	71,028	6.11억
2026-07-08	9,150	9,450	8,590	8,650	-850	-8.95%	103,188	8.93억
2026-07-07	9,020	10,120	9,020	9,500	-160	-1.66%	67,154	6.38억
2026-07-06	9,800	10,440	9,360	9,660	-240	-2.42%	51,665	4.99억
2026-07-03	9,750	9,910	9,270	9,900	110	+1.12%	91,304	9.04억
2026-07-02	10,220	10,470	9,680	9,790	-700	-6.67%	67,364	6.59억
2026-07-01	10,880	11,260	10,400	10,490	-490	-4.46%	98,940	10.38억
2026-06-30	10,580	11,550	10,300	10,980	130	+1.20%	132,865	14.59억
2026-06-29	9,220	10,860	9,220	10,850	1,510	+16.17%	148,289	16.09억
2026-06-26	9,920	10,170	9,150	9,340	-700	-6.97%	125,424	11.71억
2026-06-25	10,560	10,790	10,000	10,040	-460	-4.38%	124,176	12.47억
2026-06-24	10,050	10,760	10,050	10,500	350	+3.45%	124,596	13.08억
2026-06-23	10,600	11,150	10,150	10,150	-850	-7.73%	140,283	14.24억
2026-06-22	11,200	11,790	10,780	11,000	-490	-4.26%	117,798	12.96억
2026-06-19	12,450	12,450	11,340	11,490	-980	-7.86%	165,274	18.99억
2026-06-18	13,040	13,240	12,360	12,470	-780	-5.89%	157,761	19.67억
2026-06-17	12,210	13,600	11,910	13,250	820	+6.60%	235,110	31.15억
2026-06-16	12,220	12,830	11,840	12,430	320	+2.64%	228,614	28.42억
2026-06-15	12,670	12,980	11,820	12,110	-320	-2.57%	192,738	23.34억
2026-06-12	12,590	13,440	12,200	12,430	-50	-0.40%	241,069	29.96억
2026-06-11	11,500	12,590	11,370	12,480	430	+3.57%	82,143	10.25억
2026-06-10	12,530	12,850	11,800	12,050	-480	-3.83%	35	42만
2026-06-09	11,370	12,730	11,370	12,530	1,160	+10.20%	179,546	22.5억
2026-06-08	11,160	11,900	11,000	11,370	-1,400	-10.96%	175,135	19.91억
2026-06-05	13,130	13,410	12,680	12,770	-540	-4.06%	112,699	14.39억
2026-06-04	13,100	14,160	13,020	13,310	70	+0.53%	158,487	21.09억
2026-06-02	13,600	13,980	13,000	13,240	-760	-5.43%	158,412	20.97억
2026-06-01	14,480	14,710	13,550	14,000	-480	-3.31%	246,228	34.47억
2026-05-29	15,400	15,880	14,110	14,480	-630	-4.17%	238,256	34.5억
2026-05-28	16,430	16,690	14,680	15,110	-1,270	-7.75%	249,840	37.75억
2026-05-27	17,490	17,560	16,340	16,380	-1,250	-7.09%	228,512	37.43억
2026-05-26	17,420	18,110	17,150	17,630	570	+3.34%	212,790	37.51억
2026-05-22	16,570	17,500	16,550	17,060	510	+3.08%	219,519	37.45억
2026-05-21	15,970	17,450	15,970	16,550	730	+4.61%	194,042	32.11억
2026-05-20	17,000	17,130	15,500	15,820	-1,320	-7.70%	265,830	42.05억
2026-05-19	17,510	18,740	16,800	17,140	-370	-2.11%	446,453	76.52억
2026-05-18	16,900	20,900	15,190	17,510	610	+3.61%	3,019,672	529억
2026-05-15	18,690	19,110	16,800	16,900	-1,790	-9.58%	382,295	64.61억
2026-05-14	17,160	21,500	17,020	18,690	1,480	+8.60%	2,421,048	452억
2026-05-13	18,020	18,380	17,180	17,210	-890	-4.92%	249,252	42.9억
2026-05-12	18,400	19,090	17,840	18,100	-220	-1.20%	211,327	38.25억
2026-05-11	19,150	19,150	18,250	18,320	-830	-4.33%	165,529	30.32억
2026-05-08	19,010	19,460	18,840	19,150	150	+0.79%	122,689	23.49억
2026-05-07	19,310	19,900	18,870	19,000	-340	-1.76%	161,570	30.7억
2026-05-06	19,700	19,900	19,140	19,340	-590	-2.96%	244,595	47.3억
2026-05-04	20,300	20,450	19,880	19,930	-170	-0.85%	171,553	34.19억
2026-04-30	21,000	21,150	20,050	20,100	-600	-2.90%	160,621	32.28억
2026-04-29	21,250	21,550	20,650	20,700	-300	-1.43%	165,795	34.32억
2026-04-28	21,950	21,950	21,000	21,000	-1,000	-4.55%	240,720	50.55억
2026-04-27	21,550	22,300	21,350	22,000	750	+3.53%	294,361	64.76억
2026-04-24	20,900	21,500	20,650	21,250	450	+2.16%	176,920	37.6억
2026-04-23	21,300	21,350	20,500	20,800	-500	-2.35%	194,076	40.37억
2026-04-22	21,800	21,850	20,900	21,300	-500	-2.29%	209,020	44.52억
2026-04-21	22,250	22,950	21,600	21,800	-400	-1.80%	483,172	105억
2026-04-20	21,850	22,250	21,200	22,200	150	+0.68%	210,398	46.71억
2026-04-17	22,150	22,300	21,550	22,050	50	+0.23%	148,552	32.76억
2026-04-16	22,500	22,700	21,950	22,000	-300	-1.35%	215,043	47.31억
2026-04-15	22,750	22,900	22,250	22,300	-350	-1.55%	342,557	76.39억
2026-04-14	21,600	24,050	21,250	22,650	1,400	+6.59%	1,280,734	290억
2026-04-13	21,650	22,800	21,250	21,250	1,200	+5.99%	900,942	191억
2026-04-10	20,650	21,350	20,000	20,050	-750	-3.61%	513,809	103억
2026-04-09	21,500	24,950	20,300	20,800	1,580	+8.22%	3,701,192	770억
2026-04-08	19,000	19,440	18,820	19,220	1,040	+5.72%	164,342	31.59억
2026-04-07	18,490	18,980	17,900	18,180	-180	-0.98%	115,008	20.91억
2026-04-06	18,610	18,800	17,820	18,360	-250	-1.34%	146,315	26.86억
2026-04-03	18,790	19,060	18,390	18,610	210	+1.14%	130,334	24.26억
2026-04-02	20,500	20,650	18,020	18,400	-1,900	-9.36%	245,439	45.16억
2026-04-01	19,420	20,450	19,370	20,300	1,670	+8.96%	204,060	41.42억
2026-03-31	19,550	19,680	18,500	18,630	-1,150	-5.81%	238,124	44.36억
2026-03-30	20,300	20,950	19,760	19,780	-1,670	-7.79%	224,108	44.33억
2026-03-27	20,850	21,400	20,500	21,450	—	—	211,322	45.33억

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