나노팀
417010KOSDAQ· 기타 기계 및 장비 제조업6,470원-290 (-4.29%)마감
52주 위치
3,33015,93025%신고가 대비 -59.38%
- 시가총액
- 1,305억
- PER
- 107.83
- PBR
- 2.66
- EPS(TTM)
- 60원
- BPS
- 2,435원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +30.8% | +2.1% | -39.8% | -9.5% | +29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,720 | 6,720 | 6,460 | 6,470 | -290 | -4.29% | 127,088 | 8.22억 |
| 2026-09-18 | 6,850 | 7,050 | 6,510 | 6,760 | 40 | +0.60% | 543,151 | 36.72억 |
| 2026-09-17 | 6,190 | 7,040 | 6,190 | 6,720 | 570 | +9.27% | 1,320,536 | 88.74억 |
| 2026-09-16 | 6,070 | 6,300 | 6,030 | 6,150 | 40 | +0.65% | 85,338 | 5.25억 |
| 2026-09-15 | 6,020 | 6,190 | 5,910 | 6,110 | 10 | +0.16% | 65,842 | 4.02억 |
| 2026-09-14 | 6,110 | 6,250 | 5,810 | 6,100 | -120 | -1.93% | 86,673 | 5.29억 |
| 2026-09-11 | 6,080 | 6,360 | 6,080 | 6,220 | 10 | +0.16% | 79,355 | 4.94억 |
| 2026-09-10 | 6,370 | 6,370 | 6,040 | 6,210 | -210 | -3.27% | 102,507 | 6.37억 |
| 2026-09-09 | 6,040 | 6,500 | 6,030 | 6,420 | 350 | +5.77% | 199,345 | 12.8억 |
| 2026-09-08 | 6,220 | 6,310 | 6,070 | 6,070 | -140 | -2.25% | 158,622 | 9.63억 |
| 2026-09-07 | 6,500 | 6,510 | 6,180 | 6,210 | -250 | -3.87% | 173,147 | 10.75억 |
| 2026-09-04 | 6,350 | 6,740 | 6,160 | 6,460 | 110 | +1.73% | 215,379 | 13.91억 |
| 2026-09-03 | 6,800 | 7,050 | 6,130 | 6,350 | -270 | -4.08% | 431,474 | 27.4억 |
| 2026-09-02 | 6,720 | 7,060 | 6,610 | 6,620 | -240 | -3.50% | 333,051 | 22.05억 |
| 2026-09-01 | 6,910 | 7,570 | 6,710 | 6,860 | -130 | -1.86% | 1,481,064 | 102억 |
| 2026-08-31 | 6,680 | 7,800 | 6,510 | 6,990 | 500 | +7.70% | 4,265,868 | 298억 |
| 2026-08-28 | 6,070 | 7,050 | 5,920 | 6,490 | 340 | +5.53% | 2,976,746 | 193억 |
| 2026-08-27 | 6,010 | 6,890 | 5,870 | 6,150 | 120 | +1.99% | 1,791,016 | 110억 |
| 2026-08-26 | 6,270 | 6,910 | 5,950 | 6,030 | -50 | -0.82% | 2,452,555 | 148억 |
| 2026-08-25 | 4,970 | 6,460 | 4,760 | 6,080 | 1,110 | +22.33% | 3,909,844 | 238억 |
| 2026-08-24 | 4,945 | 5,090 | 4,945 | 4,970 | 25 | +0.51% | 63,485 | 3.16억 |
| 2026-08-21 | 5,190 | 5,260 | 4,915 | 4,945 | -325 | -6.17% | 109,688 | 5.42억 |
| 2026-08-20 | 5,290 | 5,660 | 5,170 | 5,270 | -10 | -0.19% | 110,822 | 5.84억 |
| 2026-08-19 | 5,010 | 5,530 | 5,010 | 5,280 | -250 | -4.52% | 81,956 | 4.33억 |
| 2026-08-18 | 5,810 | 5,920 | 5,530 | 5,530 | -260 | -4.49% | 126,001 | 6.97억 |
| 2026-08-14 | 5,800 | 5,860 | 5,520 | 5,790 | 100 | +1.76% | 81,678 | 4.73억 |
| 2026-08-13 | 5,790 | 5,950 | 5,630 | 5,690 | 60 | +1.07% | 113,637 | 6.47억 |
| 2026-08-12 | 5,420 | 5,690 | 5,260 | 5,630 | 210 | +3.87% | 85,285 | 4.8억 |
| 2026-08-11 | 5,500 | 5,600 | 5,320 | 5,420 | -110 | -1.99% | 94,811 | 5.14억 |
| 2026-08-10 | 5,500 | 5,580 | 5,230 | 5,530 | 480 | +9.50% | 173,818 | 9.61억 |
| 2026-08-07 | 4,950 | 5,230 | 4,850 | 5,050 | 100 | +2.02% | 81,134 | 4.1억 |
| 2026-08-06 | 5,100 | 5,100 | 4,770 | 4,950 | -25 | -0.50% | 141,425 | 7억 |
| 2026-08-05 | 4,680 | 4,985 | 4,620 | 4,975 | 395 | +8.62% | 122,861 | 6.11억 |
| 2026-08-04 | 4,250 | 4,650 | 4,250 | 4,580 | 315 | +7.39% | 184,131 | 8.43억 |
| 2026-08-03 | 4,000 | 4,400 | 3,940 | 4,265 | 280 | +7.03% | 160,404 | 6.84억 |
| 2026-07-31 | 3,780 | 4,075 | 3,780 | 3,985 | 305 | +8.29% | 106,652 | 4.25억 |
| 2026-07-30 | 3,330 | 3,780 | 3,330 | 3,680 | 80 | +2.22% | 162,321 | 5.97억 |
| 2026-07-29 | 3,850 | 4,000 | 3,435 | 3,600 | -210 | -5.51% | 177,438 | 6.39억 |
| 2026-07-28 | 4,070 | 4,165 | 3,785 | 3,810 | -375 | -8.96% | 128,407 | 4.89억 |
| 2026-07-27 | 4,270 | 4,440 | 4,170 | 4,185 | -70 | -1.65% | 59,132 | 2.47억 |
| 2026-07-24 | 4,510 | 4,590 | 4,240 | 4,255 | -255 | -5.65% | 65,815 | 2.8억 |
| 2026-07-23 | 4,300 | 4,510 | 4,300 | 4,510 | 225 | +5.25% | 99,021 | 4.47억 |
| 2026-07-22 | 4,355 | 4,510 | 4,285 | 4,285 | 55 | +1.30% | 90,326 | 3.87억 |
| 2026-07-21 | 4,100 | 4,410 | 4,100 | 4,230 | -10 | -0.24% | 120,228 | 5.09억 |
| 2026-07-20 | 4,415 | 4,460 | 4,240 | 4,240 | -175 | -3.96% | 124,531 | 5.28억 |
| 2026-07-16 | 4,680 | 4,720 | 4,330 | 4,415 | -260 | -5.56% | 90,518 | 4억 |
| 2026-07-15 | 4,450 | 4,810 | 4,450 | 4,675 | 245 | +5.53% | 125,177 | 5.85억 |
| 2026-07-14 | 4,445 | 4,585 | 4,280 | 4,430 | -155 | -3.38% | 188,749 | 8.36억 |
| 2026-07-13 | 4,920 | 5,110 | 4,550 | 4,585 | -335 | -6.81% | 161,804 | 7.42억 |
| 2026-07-10 | 4,770 | 5,080 | 4,770 | 4,920 | 150 | +3.14% | 106,871 | 5.26억 |
| 2026-07-09 | 4,650 | 5,100 | 4,540 | 4,770 | 120 | +2.58% | 96,154 | 4.59억 |
| 2026-07-08 | 4,815 | 4,995 | 4,590 | 4,650 | -245 | -5.01% | 96,423 | 4.48억 |
| 2026-07-07 | 5,200 | 5,370 | 4,840 | 4,895 | -345 | -6.58% | 84,173 | 4.12억 |
| 2026-07-06 | 5,210 | 5,310 | 4,925 | 5,240 | 30 | +0.58% | 72,247 | 3.79억 |
| 2026-07-03 | 5,090 | 5,290 | 4,780 | 5,210 | 90 | +1.76% | 142,514 | 7.42억 |
| 2026-07-02 | 5,500 | 5,580 | 5,070 | 5,120 | -460 | -8.24% | 99,451 | 5.09억 |
| 2026-07-01 | 5,700 | 5,850 | 5,460 | 5,580 | -30 | -0.53% | 121,981 | 6.81억 |
| 2026-06-30 | 5,620 | 5,730 | 5,420 | 5,610 | 20 | +0.36% | 76,852 | 4.31억 |
| 2026-06-29 | 4,855 | 6,140 | 4,855 | 5,590 | 645 | +13.04% | 199,400 | 11.15억 |
| 2026-06-26 | 5,120 | 5,240 | 4,800 | 4,945 | -245 | -4.72% | 136,420 | 6.75억 |
| 2026-06-25 | 5,460 | 5,660 | 5,160 | 5,190 | -290 | -5.29% | 126,824 | 6.58억 |
| 2026-06-24 | 5,570 | 5,790 | 5,320 | 5,480 | -170 | -3.01% | 140,477 | 7.7억 |
| 2026-06-23 | 6,060 | 6,200 | 5,610 | 5,650 | -570 | -9.16% | 229,228 | 12.95억 |
| 2026-06-22 | 6,180 | 6,780 | 6,070 | 6,220 | -120 | -1.89% | 174,120 | 10.83억 |
| 2026-06-19 | 6,800 | 6,880 | 6,130 | 6,340 | -450 | -6.63% | 319,386 | 20.25억 |
| 2026-06-18 | 7,370 | 7,370 | 6,790 | 6,790 | -480 | -6.60% | 334,171 | 22.69억 |
| 2026-06-17 | 7,600 | 7,660 | 7,150 | 7,270 | -400 | -5.22% | 212,634 | 15.46억 |
| 2026-06-16 | 7,560 | 7,930 | 7,560 | 7,670 | 150 | +1.99% | 195,615 | 15억 |
| 2026-06-15 | 8,150 | 8,420 | 7,370 | 7,520 | -510 | -6.35% | 387,780 | 29.16억 |
| 2026-06-12 | 8,320 | 8,750 | 8,000 | 8,030 | -60 | -0.74% | 358,695 | 28.8억 |
| 2026-06-11 | 8,020 | 8,270 | 7,580 | 8,090 | -30 | -0.37% | 292,677 | 23.68억 |
| 2026-06-10 | 8,570 | 8,940 | 7,850 | 8,120 | -380 | -4.47% | 77 | 63만 |
| 2026-06-09 | 8,780 | 9,400 | 8,250 | 8,500 | -130 | -1.51% | 360,699 | 30.66억 |
| 2026-06-08 | 8,990 | 9,560 | 8,490 | 8,630 | -1,360 | -13.61% | 408,150 | 35.22억 |
| 2026-06-05 | 10,100 | 11,160 | 9,620 | 9,990 | -320 | -3.10% | 497,373 | 49.69억 |
| 2026-06-04 | 10,220 | 11,060 | 9,910 | 10,310 | 90 | +0.88% | 680,972 | 70.21억 |
| 2026-06-02 | 11,370 | 11,370 | 10,100 | 10,220 | -1,150 | -10.11% | 779,508 | 79.67억 |
| 2026-06-01 | 13,100 | 13,470 | 11,370 | 11,370 | -1,780 | -13.54% | 1,623,555 | 185억 |
| 2026-05-29 | 14,570 | 14,840 | 12,660 | 13,150 | -1,500 | -10.24% | 2,643,421 | 348억 |
| 2026-05-28 | 13,310 | 15,930 | 12,150 | 14,650 | 2,090 | +16.64% | 19,810,696 | 2,902억 |
| 2026-05-27 | 10,490 | 13,650 | 9,760 | 12,560 | 2,060 | +19.62% | 8,991,274 | 1,129억 |
| 2026-05-26 | 10,750 | 11,810 | 10,460 | 10,500 | 110 | +1.06% | 430,083 | 45.16억 |
| 2026-05-22 | 10,260 | 10,550 | 10,200 | 10,390 | 240 | +2.36% | 164,757 | 17.12억 |
| 2026-05-21 | 9,700 | 10,500 | 9,700 | 10,150 | 560 | +5.84% | 181,297 | 18.4억 |
| 2026-05-20 | 10,180 | 10,310 | 9,300 | 9,590 | -580 | -5.70% | 252,632 | 24.23억 |
| 2026-05-19 | 10,920 | 12,410 | 10,160 | 10,170 | -730 | -6.70% | 991,170 | 101억 |
| 2026-05-18 | 10,290 | 11,310 | 9,820 | 10,900 | 1,100 | +11.22% | 790,363 | 86.15억 |
| 2026-05-15 | 10,640 | 10,800 | 9,620 | 9,800 | -840 | -7.89% | 280,097 | 27.45억 |
| 2026-05-14 | 10,700 | 11,260 | 10,600 | 10,640 | 40 | +0.38% | 156,702 | 16.67억 |
| 2026-05-13 | 10,600 | 11,300 | 10,410 | 10,600 | -260 | -2.39% | 211,009 | 22.37억 |
| 2026-05-12 | 11,700 | 12,080 | 10,500 | 10,860 | -720 | -6.22% | 496,773 | 53.95억 |
| 2026-05-11 | 11,700 | 12,320 | 11,240 | 11,580 | 110 | +0.96% | 572,874 | 66.34억 |
| 2026-05-08 | 11,350 | 11,600 | 10,710 | 11,470 | 140 | +1.24% | 342,966 | 39.34억 |
| 2026-05-07 | 12,290 | 12,290 | 11,310 | 11,330 | -890 | -7.28% | 353,253 | 40.02억 |
| 2026-05-06 | 11,900 | 12,390 | 11,730 | 12,220 | 920 | +8.14% | 720,270 | 88.02억 |
| 2026-05-04 | 11,530 | 11,710 | 11,130 | 11,300 | 100 | +0.89% | 268,355 | 30.32억 |
| 2026-04-30 | 11,800 | 11,990 | 11,150 | 11,200 | -520 | -4.44% | 280,866 | 31.46억 |
| 2026-04-29 | 12,100 | 12,180 | 11,650 | 11,720 | -510 | -4.17% | 347,570 | 40.74억 |
| 2026-04-28 | 12,400 | 12,530 | 12,100 | 12,230 | 50 | +0.41% | 389,076 | 47.58억 |
| 2026-04-27 | 11,870 | 13,400 | 11,870 | 12,180 | 320 | +2.70% | 1,854,849 | 226억 |
| 2026-04-24 | 11,850 | 12,320 | 11,400 | 11,860 | 40 | +0.34% | 583,014 | 69.15억 |
| 2026-04-23 | 12,500 | 12,500 | 11,300 | 11,820 | -400 | -3.27% | 496,286 | 58.66억 |
| 2026-04-22 | 11,940 | 13,000 | 11,910 | 12,220 | 280 | +2.35% | 1,535,333 | 188억 |
| 2026-04-21 | 12,250 | 12,350 | 11,750 | 11,940 | -140 | -1.16% | 478,194 | 57.1억 |
| 2026-04-20 | 12,050 | 13,140 | 11,490 | 12,080 | 50 | +0.42% | 1,624,864 | 196억 |
| 2026-04-17 | 10,480 | 12,620 | 10,480 | 12,030 | 1,560 | +14.90% | 4,385,267 | 528억 |
| 2026-04-16 | 11,010 | 11,010 | 10,350 | 10,470 | -130 | -1.23% | 192,438 | 20.15억 |
| 2026-04-15 | 10,760 | 10,910 | 10,510 | 10,600 | 120 | +1.15% | 240,976 | 25.54억 |
| 2026-04-14 | 10,160 | 11,470 | 10,160 | 10,480 | 390 | +3.87% | 773,559 | 81.07억 |
| 2026-04-13 | 9,700 | 10,120 | 9,510 | 10,090 | 360 | +3.70% | 166,076 | 16.76억 |
| 2026-04-10 | 9,390 | 9,870 | 9,360 | 9,730 | 380 | +4.06% | 136,372 | 13.27억 |
| 2026-04-09 | 9,750 | 9,750 | 9,200 | 9,350 | -400 | -4.10% | 96,802 | 9.05억 |
| 2026-04-08 | 9,350 | 9,850 | 9,310 | 9,750 | 790 | +8.82% | 210,789 | 20.55억 |
| 2026-04-07 | 9,170 | 9,320 | 8,410 | 8,960 | -130 | -1.43% | 143,326 | 12.84억 |
| 2026-04-06 | 9,420 | 9,740 | 9,000 | 9,090 | -330 | -3.50% | 176,991 | 16.09억 |
| 2026-04-03 | 9,710 | 9,800 | 9,310 | 9,420 | 150 | +1.62% | 128,922 | 12.14억 |
| 2026-04-02 | 10,550 | 10,550 | 9,110 | 9,270 | -960 | -9.38% | 277,355 | 25.71억 |
| 2026-04-01 | 10,170 | 10,550 | 9,960 | 10,230 | 630 | +6.56% | 186,353 | 19.06억 |
| 2026-03-31 | 10,050 | 10,310 | 9,300 | 9,600 | -770 | -7.43% | 229,812 | 22.06억 |
| 2026-03-30 | 10,150 | 10,450 | 10,080 | 10,370 | — | — | 147,591 | 15.31억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)