노머스

473980KOSDAQ

10,510원+130 (+1.25%)전일 종가 2026-09-18

52주 위치

8,74036,9506%신고가 대비 -71.56%

시가총액: 1,162억
PER: 7.35
PBR: 1.05
EPS(TTM): 1,429원
BPS: 9,975원
자사주비율: 1.72%
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 종가10,510원

시가총액1,162억

52주 최고36,950원

52주 최저8,740원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.0%	-14.4%	-43.0%	-62.5%	-69.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,560	10,720	10,310	10,510	130	+1.25%	24,380	2.56억
2026-09-17	10,600	10,650	10,230	10,380	-220	-2.08%	12,830	1.33억
2026-09-16	11,070	11,070	10,500	10,600	-400	-3.64%	21,786	2.31억
2026-09-15	11,000	11,160	10,850	11,000	90	+0.82%	19,428	2.14억
2026-09-14	10,980	11,150	10,810	10,910	-80	-0.73%	17,320	1.89억
2026-09-11	10,870	11,210	10,820	10,990	-100	-0.90%	19,839	2.18억
2026-09-10	11,590	11,590	10,970	11,090	-510	-4.40%	29,999	3.33억
2026-09-09	11,710	11,870	11,490	11,600	-260	-2.19%	32,583	3.78억
2026-09-08	12,510	12,610	11,520	11,860	310	+2.68%	151,600	17.98억
2026-09-07	11,940	11,940	11,510	11,550	-330	-2.78%	9,565	1.1억
2026-09-04	11,050	12,070	11,050	11,880	740	+6.64%	50,400	5.99억
2026-09-03	11,270	11,550	10,920	11,140	-120	-1.07%	22,906	2.55억
2026-09-02	11,490	11,630	11,240	11,260	-200	-1.75%	21,955	2.47억
2026-09-01	11,800	12,000	11,350	11,460	-340	-2.88%	30,993	3.55억
2026-08-31	11,900	11,950	11,590	11,800	-250	-2.07%	14,165	1.67억
2026-08-28	11,800	12,300	11,580	12,050	270	+2.29%	21,327	2.57억
2026-08-27	11,650	11,950	11,530	11,780	-10	-0.08%	17,747	2.09억
2026-08-26	11,400	11,890	11,400	11,790	290	+2.52%	23,702	2.79억
2026-08-25	11,200	11,610	11,150	11,500	30	+0.26%	8,975	1.03억
2026-08-24	11,440	11,640	11,300	11,470	-50	-0.43%	16,184	1.86억
2026-08-21	11,490	11,520	11,140	11,520	30	+0.26%	14,957	1.72억
2026-08-20	11,550	11,810	11,490	11,490	-20	-0.17%	9,243	1.06억
2026-08-19	11,100	11,560	10,770	11,510	210	+1.86%	30,939	3.56억
2026-08-18	11,410	11,550	11,070	11,300	-100	-0.88%	30,582	3.46억
2026-08-14	11,610	11,890	11,250	11,400	-210	-1.81%	34,088	3.89억
2026-08-13	11,690	11,690	11,180	11,610	-80	-0.68%	52,309	6.07억
2026-08-12	11,720	11,840	11,300	11,690	60	+0.52%	30,027	3.51억
2026-08-11	11,140	11,700	11,140	11,630	460	+4.12%	26,299	3.06억
2026-08-10	10,870	11,260	10,550	11,170	260	+2.38%	30,180	3.37억
2026-08-07	10,730	11,020	10,420	10,910	180	+1.68%	22,267	2.43억
2026-08-06	10,870	10,880	10,440	10,730	-140	-1.29%	19,299	2.07억
2026-08-05	10,900	11,100	10,730	10,870	70	+0.65%	13,964	1.52억
2026-08-04	10,410	10,870	10,360	10,800	480	+4.65%	27,899	3.01억
2026-08-03	10,350	10,690	10,120	10,320	-30	-0.29%	16,815	1.74억
2026-07-31	9,700	10,350	9,450	10,350	1,250	+13.74%	32,582	3.37억
2026-07-30	8,740	9,820	8,740	9,100	-440	-4.61%	60,781	5.53억
2026-07-29	10,420	10,440	9,310	9,540	-780	-7.56%	51,438	4.91억
2026-07-28	10,910	11,180	10,280	10,320	-970	-8.59%	22,845	2.36억
2026-07-27	11,270	11,630	11,040	11,290	170	+1.53%	14,563	1.64억
2026-07-24	11,180	11,740	10,660	11,120	-90	-0.80%	25,932	2.88억
2026-07-23	10,220	11,350	10,220	11,210	990	+9.69%	73,805	8.27억
2026-07-22	10,500	10,880	10,090	10,220	130	+1.29%	47,299	4.83억
2026-07-21	9,980	10,210	9,740	10,090	180	+1.82%	41,845	4.22억
2026-07-20	11,440	11,440	9,880	9,910	-1,620	-14.05%	60,544	6억
2026-07-16	11,300	11,950	10,870	11,530	830	+7.76%	122,518	14.13억
2026-07-15	10,400	10,900	10,310	10,700	530	+5.21%	37,919	4.06억
2026-07-14	10,780	11,070	9,920	10,170	-860	-7.80%	46,223	4.7억
2026-07-13	11,570	12,280	10,930	11,030	-620	-5.32%	32,392	3.57억
2026-07-10	11,360	12,070	11,290	11,650	160	+1.39%	38,146	4.44억
2026-07-09	11,030	11,950	10,580	11,490	350	+3.14%	102,379	11.76억
2026-07-08	10,660	11,330	10,400	11,140	270	+2.48%	88,634	9.87억
2026-07-07	10,970	11,610	10,600	10,870	-300	-2.69%	22,173	2.41억
2026-07-06	10,780	11,670	10,780	11,170	280	+2.57%	72,455	8.09억
2026-07-03	11,400	11,520	10,610	10,890	-680	-5.88%	41,351	4.5억
2026-07-02	11,050	12,080	11,050	11,570	210	+1.85%	78,357	9.07억
2026-07-01	10,450	11,490	10,240	11,360	1,060	+10.29%	42,384	4.81억
2026-06-30	10,150	10,700	10,030	10,300	-40	-0.39%	59,835	6.16억
2026-06-29	9,420	10,480	9,420	10,340	880	+9.30%	124,994	12.92억
2026-06-26	9,880	10,080	9,460	9,460	-680	-6.71%	105,041	9.94억
2026-06-25	10,220	10,550	9,810	10,140	-260	-2.50%	94,810	9.61억
2026-06-24	9,550	10,500	9,550	10,400	390	+3.90%	185,301	19.27억
2026-06-23	10,700	11,220	10,000	10,010	-920	-8.42%	124,378	12.45억
2026-06-22	11,170	11,920	10,840	10,930	-580	-5.04%	95,619	10.45억
2026-06-19	12,130	12,140	11,110	11,510	-770	-6.27%	112,975	13억
2026-06-18	12,850	12,980	12,110	12,280	-590	-4.58%	63,989	7.86억
2026-06-17	12,830	13,230	12,750	12,870	40	+0.31%	76,365	9.83억
2026-06-16	13,440	13,440	12,710	12,830	-610	-4.54%	50,019	6.42억
2026-06-15	13,710	13,900	12,950	13,440	-240	-1.75%	27,293	3.67억
2026-06-12	14,400	14,480	13,680	13,680	-820	-5.66%	54,063	7.4억
2026-06-11	12,610	14,640	12,250	14,500	1,980	+15.81%	100,242	14.54억
2026-06-10	12,120	12,590	12,120	12,520	40	+0.32%	25,082	3.14억
2026-06-09	11,950	12,760	11,950	12,480	460	+3.83%	52,158	6.51억
2026-06-08	12,600	13,400	12,020	12,020	-1,520	-11.23%	63,843	7.67억
2026-06-05	13,860	14,140	13,160	13,540	-460	-3.29%	14,408	1.95억
2026-06-04	13,900	14,250	13,550	14,000	-60	-0.43%	45,278	6.34억
2026-06-02	12,830	14,380	12,590	14,060	840	+6.35%	96,221	13.53억
2026-06-01	13,570	13,870	13,190	13,220	-630	-4.55%	74,870	9.9억
2026-05-29	14,380	14,490	13,650	13,850	-520	-3.62%	77,765	10.77억
2026-05-28	14,640	14,960	14,240	14,370	-390	-2.64%	65,053	9.35억
2026-05-27	14,970	15,190	14,550	14,760	-270	-1.80%	43,580	6.43억
2026-05-26	15,880	15,880	14,900	15,030	-420	-2.72%	44,293	6.66억
2026-05-22	14,330	15,680	14,330	15,450	1,090	+7.59%	71,099	10.98억
2026-05-21	14,820	14,960	14,300	14,360	-380	-2.58%	109,497	15.72억
2026-05-20	15,940	15,940	14,590	14,740	-1,330	-8.28%	78,784	11.61억
2026-05-19	16,450	16,670	15,760	16,070	-470	-2.84%	57,869	9.3억
2026-05-18	16,520	16,850	15,770	16,540	-470	-2.76%	54,239	8.97억
2026-05-15	17,220	17,570	16,230	17,010	-190	-1.10%	70,981	12.07억
2026-05-14	16,550	17,240	15,930	17,200	990	+6.11%	72,872	12.53억
2026-05-13	15,970	16,650	15,840	16,210	120	+0.75%	53,400	8.66억
2026-05-12	16,600	16,660	15,750	16,090	-570	-3.42%	94,380	15.19억
2026-05-11	17,690	17,690	16,640	16,660	-1,040	-5.88%	47,878	7.98억
2026-05-08	16,940	17,700	16,590	17,700	760	+4.49%	57,941	10.26억
2026-05-07	17,130	17,150	16,530	16,940	-250	-1.45%	51,354	8.7억
2026-05-06	17,480	17,480	16,760	17,190	-360	-2.05%	70,084	12.05억
2026-05-04	17,810	17,810	17,350	17,550	-100	-0.57%	74,225	13.03억
2026-04-30	18,300	18,560	17,640	17,650	-320	-1.78%	54,550	9.63억
2026-04-29	18,070	18,100	17,750	17,970	170	+0.96%	51,595	9.27억
2026-04-28	17,770	19,000	17,770	17,800	30	+0.17%	138,648	24.68억
2026-04-27	18,020	18,260	17,650	17,770	-140	-0.78%	42,030	7.47억
2026-04-24	17,740	18,050	17,560	17,910	320	+1.82%	32,308	5.79억
2026-04-23	17,900	17,900	17,430	17,590	-210	-1.18%	40,579	7.14억
2026-04-22	17,690	17,850	17,530	17,800	90	+0.51%	27,051	4.82억
2026-04-21	18,060	18,060	17,460	17,710	-340	-1.88%	89,500	15.85억
2026-04-20	18,140	18,150	17,900	18,050	-140	-0.77%	50,641	9.14억
2026-04-17	19,000	19,000	17,950	18,190	-770	-4.06%	126,825	23.07억
2026-04-16	18,890	19,280	18,750	18,960	250	+1.34%	68,490	12.99억
2026-04-15	19,210	19,210	18,600	18,710	-200	-1.06%	72,076	13.49억
2026-04-14	19,140	19,500	18,870	18,910	190	+1.01%	41,443	7.84억
2026-04-13	18,800	19,290	18,680	18,720	-680	-3.51%	29,007	5.43억
2026-04-10	18,710	19,500	18,460	19,400	980	+5.32%	85,583	16.6억
2026-04-09	18,030	18,600	17,680	18,420	140	+0.77%	77,966	14.36억
2026-04-08	17,790	18,560	17,710	18,280	1,030	+5.97%	72,474	13.25억
2026-04-07	17,360	18,150	16,900	17,250	-100	-0.58%	67,950	11.72억
2026-04-06	17,510	18,110	17,000	17,350	-660	-3.66%	69,342	12.03억
2026-04-03	17,860	18,070	17,650	18,010	360	+2.04%	50,789	9.15억
2026-04-02	18,660	18,830	17,210	17,650	-1,000	-5.36%	77,239	13.63억
2026-04-01	17,240	18,850	17,240	18,650	1,590	+9.32%	105,064	19.59억
2026-03-31	16,790	17,620	16,780	17,060	-30	-0.18%	45,534	7.77억
2026-03-30	17,000	17,180	16,810	17,090	-390	-2.23%	50,291	8.59억
2026-03-27	17,100	17,670	16,950	17,480	—	—	43,247	7.56억

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