나우로보틱스

459510KOSDAQ

16,000원+40 (+0.25%)전일 종가 2026-09-18

52주 위치

10,70038,25019%신고가 대비 -58.17%

시가총액: 2,077억
PBR: 8.38
EPS(TTM): -1,113원
BPS: 1,910원
결산월: 12월

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 종가16,000원

시가총액2,077억

52주 최고38,250원

52주 최저10,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.6%	-10.0%	-31.2%	-24.7%	-36.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,300	16,380	15,970	16,000	40	+0.25%	52,044	8.33억
2026-09-17	16,080	16,180	15,750	15,960	0	0.00%	45,575	7.27억
2026-09-16	16,650	16,690	15,950	15,960	-320	-1.97%	88,436	14.11억
2026-09-15	16,160	17,000	15,800	16,280	450	+2.84%	223,106	36.32억
2026-09-14	16,800	16,800	15,690	15,830	-1,990	-11.17%	210,105	33.26억
2026-09-11	15,200	17,940	15,000	17,820	2,450	+15.94%	769,307	137억
2026-09-10	16,560	16,990	15,260	15,370	970	+6.74%	305,153	46.9억
2026-09-09	14,370	14,600	14,320	14,400	20	+0.14%	18,951	2.73억
2026-09-08	14,610	14,750	14,380	14,380	-260	-1.78%	30,229	4.35억
2026-09-07	15,000	15,390	14,350	14,640	-120	-0.81%	109,570	16.04억
2026-09-04	14,960	15,110	14,450	14,760	1,130	+8.29%	149,187	22.02억
2026-09-03	14,110	14,200	13,350	13,630	-360	-2.57%	15,307	2.09억
2026-09-02	14,280	14,360	13,950	13,990	-910	-6.11%	22,240	3.11억
2026-08-28	15,200	15,200	14,810	14,900	-400	-2.61%	25,249	3.76억
2026-08-27	15,160	15,300	14,960	15,300	180	+1.19%	30,700	4.7억
2026-08-26	15,490	15,520	14,950	15,120	-280	-1.82%	26,026	3.94억
2026-08-25	15,460	15,500	14,540	15,400	570	+3.84%	66,210	10.2억
2026-08-24	15,220	15,220	14,630	14,830	0	0.00%	19,938	2.96억
2026-08-21	15,800	15,800	14,580	14,830	-1,270	-7.89%	73,358	10.88억
2026-08-20	16,210	16,450	16,080	16,100	-50	-0.31%	23,981	3.86억
2026-08-19	16,000	16,700	15,910	16,150	-620	-3.70%	37,687	6.09억
2026-08-18	17,730	17,730	16,600	16,770	-830	-4.72%	75,676	12.69억
2026-08-14	17,250	17,900	17,170	17,600	350	+2.03%	154,223	27.14억
2026-08-13	17,620	17,620	17,010	17,250	-210	-1.20%	78,669	13.57억
2026-08-12	17,100	17,510	16,720	17,460	-20	-0.11%	82,258	14.36억
2026-08-11	18,040	18,100	17,170	17,480	430	+2.52%	181,370	31.7억
2026-08-10	16,740	17,770	16,250	17,050	120	+0.71%	146,853	25.04억
2026-08-07	17,730	17,730	16,600	16,930	-800	-4.51%	107,103	18.13억
2026-08-06	18,190	18,390	16,690	17,730	350	+2.01%	264,798	46.95억
2026-08-05	16,740	17,380	16,150	17,380	540	+3.21%	215,536	37.46억
2026-08-04	15,870	16,850	15,310	16,840	400	+2.43%	308,531	51.96억
2026-08-03	14,670	16,900	14,200	16,440	2,630	+19.04%	784,624	129억
2026-07-31	13,050	14,030	12,860	13,810	1,140	+9.00%	182,052	25.14억
2026-07-30	14,440	14,440	12,630	12,670	-1,530	-10.77%	182,679	23.15억
2026-07-29	14,060	15,460	12,280	14,200	2,200	+18.33%	889,217	126억
2026-07-28	12,650	13,000	12,000	12,000	-1,260	-9.50%	33,854	4.06억
2026-07-27	13,150	13,640	12,940	13,260	450	+3.51%	45,719	6.06억
2026-07-24	13,460	13,560	12,810	12,810	-1,330	-9.41%	31,976	4.1억
2026-07-23	14,250	14,340	13,100	14,140	610	+4.51%	116,452	16.47억
2026-07-22	14,980	15,500	13,310	13,530	480	+3.68%	221,984	30.03억
2026-07-21	10,700	14,500	10,700	13,050	1,840	+16.41%	194,401	25.37억
2026-07-20	11,720	11,960	11,050	11,210	-940	-7.74%	21,180	2.37억
2026-07-16	12,380	12,570	11,800	12,150	-580	-4.56%	21,401	2.6억
2026-07-15	12,110	12,880	12,110	12,730	840	+7.06%	29,252	3.72억
2026-07-14	12,130	12,350	11,350	11,890	-610	-4.88%	33,891	4.03억
2026-07-13	13,490	14,000	12,410	12,500	-980	-7.27%	29,894	3.74억
2026-07-10	12,590	13,690	12,590	13,480	880	+6.98%	30,853	4.16억
2026-07-09	12,370	13,290	12,100	12,600	150	+1.20%	32,715	4.12억
2026-07-08	12,760	14,000	12,440	12,450	-770	-5.82%	33,570	4.18억
2026-07-07	13,510	14,190	13,000	13,220	-670	-4.82%	32,614	4.31억
2026-07-06	13,870	14,010	13,310	13,890	-50	-0.36%	16,359	2.27억
2026-07-03	13,800	13,960	12,750	13,940	40	+0.29%	30,878	4.3억
2026-07-02	14,720	15,200	13,800	13,900	-1,330	-8.73%	35,005	4.87억
2026-07-01	15,000	15,580	14,650	15,230	130	+0.86%	40,473	6.16억
2026-06-30	15,940	16,440	14,760	15,100	420	+2.86%	59,984	9.06억
2026-06-29	12,990	14,750	12,990	14,680	-1,300	-8.14%	47,465	6.97억
2026-06-22	16,500	16,870	15,300	15,980	-770	-4.60%	49,476	7.91억
2026-06-19	17,700	17,780	16,480	16,750	-1,030	-5.79%	68,004	11.39억
2026-06-18	18,990	19,060	17,710	17,780	-970	-5.17%	57,056	10.14억
2026-06-17	18,790	18,900	18,300	18,750	-240	-1.26%	46,833	8.78억
2026-06-16	19,730	19,810	18,600	18,990	-90	-0.47%	67,274	12.78억
2026-06-15	19,330	19,580	18,770	19,080	370	+1.98%	62,226	11.87억
2026-06-12	19,850	19,960	18,510	18,710	-50	-0.27%	291,726	54.58억
2026-06-11	17,650	18,760	17,650	18,760	170	+0.91%	53,298	10억
2026-06-10	18,710	19,380	18,160	18,590	-400	-2.11%	47,809	8.89억
2026-06-09	18,300	19,200	18,300	18,990	860	+4.74%	37,791	7.18억
2026-06-08	17,220	19,300	17,220	18,130	-1,970	-9.80%	57,524	10.43억
2026-06-05	20,400	20,450	19,400	20,100	-950	-4.51%	67,412	13.55억
2026-06-04	20,950	21,500	20,700	21,050	-950	-4.32%	64,047	13.48억
2026-06-02	22,300	23,150	21,050	22,000	450	+2.09%	117,574	25.87억
2026-06-01	22,300	23,700	21,500	21,550	-450	-2.05%	147,332	31.75억
2026-05-29	23,250	23,300	21,150	22,000	-750	-3.30%	147,214	32.39억
2026-05-28	24,550	24,900	21,750	22,750	-1,100	-4.61%	123,988	28.21억
2026-05-27	25,200	25,300	23,800	23,850	-2,300	-8.80%	146,707	34.99억
2026-05-26	26,900	26,900	26,050	26,150	0	0.00%	95,547	24.99억
2026-05-22	26,200	26,500	25,450	26,150	-450	-1.69%	141,485	37억
2026-05-21	24,900	26,700	24,700	26,600	2,200	+9.02%	147,323	39.19억
2026-05-20	26,200	27,300	23,850	24,400	-2,600	-9.63%	191,412	46.7억
2026-05-19	28,250	28,700	26,800	27,000	-1,250	-4.42%	178,375	48.16억
2026-05-18	30,450	31,150	27,500	28,250	-150	-0.53%	439,026	124억
2026-05-15	29,050	30,650	27,450	28,400	500	+1.79%	560,700	159억
2026-05-14	28,400	28,700	27,350	27,900	50	+0.18%	140,097	39.09억
2026-05-13	27,400	28,250	26,900	27,850	450	+1.64%	161,405	44.95억
2026-05-12	30,250	30,950	26,700	27,400	-2,200	-7.43%	495,459	136억
2026-05-11	29,950	30,450	28,750	29,600	-1,900	-6.03%	440,169	130억
2026-05-08	35,000	37,000	30,500	31,500	750	+2.44%	2,085,907	657억
2026-05-07	28,800	31,650	27,350	30,750	2,450	+8.66%	1,814,427	558억
2026-05-06	29,350	29,400	28,000	28,300	-2,000	-6.60%	400,345	113억
2026-05-04	31,500	31,750	29,450	30,300	-250	-0.82%	898,518	272억
2026-04-30	29,700	30,550	27,550	30,550	7,050	+30.00%	1,877,331	574억
2026-04-29	23,850	24,000	23,150	23,500	-350	-1.47%	71,157	16.72억
2026-04-28	24,750	24,750	23,500	23,850	-50	-0.21%	127,038	30.3억
2026-04-27	23,800	24,300	22,950	23,900	1,000	+4.37%	231,541	55.34억
2026-04-24	22,150	23,450	21,900	22,900	750	+3.39%	126,102	28.88억
2026-04-23	23,000	23,000	20,750	22,150	-450	-1.99%	60,425	13.38억
2026-04-22	22,600	22,600	22,000	22,600	-200	-0.88%	35,363	7.99억
2026-04-21	22,600	23,400	22,250	22,800	400	+1.79%	57,910	13.2억
2026-04-20	22,550	23,050	22,300	22,400	-450	-1.97%	49,955	11.19억
2026-04-17	23,350	23,400	22,450	22,850	600	+2.70%	103,880	23.74억
2026-04-16	22,650	22,700	21,800	22,250	3,460	+18.41%	111,215	24.75억
2026-03-31	18,520	18,650	17,500	18,790	0	0.00%	54,238	10.19억
2026-03-30	18,550	18,850	18,420	18,790	-740	-3.79%	37,798	7.1억
2026-03-27	19,160	19,890	18,650	19,530	-390	-1.96%	64,154	12.53억
2026-03-26	20,750	20,800	19,650	19,920	-830	-4.00%	34,052	6.78억
2026-03-25	20,450	21,100	20,450	20,750	500	+2.47%	39,320	8.16억
2026-03-24	20,500	20,800	19,600	20,250	420	+2.12%	45,756	9.27억
2026-03-23	20,800	20,850	19,800	19,830	-1,770	-8.19%	80,645	15.99억
2026-03-20	22,250	22,300	21,450	21,600	-650	-2.92%	64,765	13.99억
2026-03-19	22,700	22,700	22,050	22,250	-1,000	-4.30%	47,805	10.64억
2026-03-18	24,050	24,050	23,100	23,250	50	+0.22%	53,473	12.43억
2026-03-17	23,250	23,650	23,050	23,200	500	+2.20%	47,676	11.06억
2026-03-16	23,250	23,400	22,250	22,700	-750	-3.20%	48,260	10.96억
2026-03-13	23,000	23,700	22,750	23,450	-250	-1.05%	46,379	10.88억
2026-03-12	23,550	24,250	23,150	23,700	-500	-2.07%	65,017	15.41억
2026-03-11	25,700	26,200	23,500	24,200	700	+2.98%	197,051	47.69억
2026-03-10	23,050	23,600	22,500	23,500	1,550	+7.06%	77,562	18.23억
2026-03-09	22,100	22,500	21,000	21,950	-1,300	-5.59%	96,456	21.17억
2026-03-06	21,750	23,850	21,750	23,250	850	+3.79%	113,822	26.46억
2026-03-05	21,950	24,050	21,500	22,400	-5,950	-20.99%	193,045	43.24억
2026-02-27	28,700	28,700	28,000	28,350	—	—	113,723	32.24억

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