Stock Ticker
- (244880) 나눔테크
- Description: 기업개요
동사는 2016년 코넥스시장 상장된 자동심장충격기 전문 제조기업으로, 국내 시장 선두기업이며 2024년 34%의 조달시장 점유율 기록.
자동심장충격기 제조·판매가 주력이며, 38건의 특허권 보유와 2건 출원 중이고, 국내외 의료기기 박람회 참가로 기술력과 브랜드 홍보 중.
인공지능 기반 심전도 분석 알고리즘 개발로 제품 경쟁력 강화하며, 저출력 자동심장충격기는 2025년 상반기 조달청 나라장터 우수제품 등록 예정.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 2,200 | 2,385 | 2,385 | 2,200 |
| 20251230 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251229 | 2,390 | 2,390 | 2,390 | 2,390 |
| 20251226 | 2,385 | 2,385 | 2,385 | 2,385 |
| 20251224 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251223 | 0 | 2,395 | 0 | 0 |
| 20251222 | 2,395 | 2,395 | 2,395 | 2,250 |
| 20251219 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251218 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251217 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251215 | 2,400 | 2,390 | 2,400 | 2,390 |
| 20251212 | 2,400 | 2,395 | 2,400 | 2,380 |
| 20251211 | 2,400 | 2,390 | 2,400 | 2,390 |
| 20251210 | 2,200 | 2,395 | 2,395 | 2,200 |
| 20251209 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251208 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251204 | 2,300 | 2,400 | 2,400 | 2,300 |
| 20251203 | 2,400 | 2,390 | 2,400 | 2,200 |
| 20251202 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251201 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251128 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251126 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251125 | 2,390 | 2,390 | 2,390 | 2,200 |
| 20251124 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251121 | 2,400 | 2,390 | 2,400 | 2,300 |
| 20251120 | 2,300 | 2,395 | 2,395 | 2,300 |
| 20251119 | 2,400 | 2,385 | 2,400 | 2,200 |
| 20251118 | 2,400 | 2,395 | 2,400 | 2,395 |
| 20251117 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251114 | 2,400 | 2,400 | 2,400 | 2,395 |
| 20251113 | 2,400 | 2,395 | 2,400 | 2,395 |
| 20251112 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251111 | 2,400 | 2,300 | 2,400 | 2,200 |
| 20251110 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251107 | 2,395 | 2,390 | 2,395 | 2,300 |
| 20251106 | 2,400 | 2,350 | 2,400 | 2,350 |
| 20251105 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251104 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251103 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20251031 | 2,400 | 2,400 | 2,400 | 2,100 |
| 20251030 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20251029 | 2,390 | 2,390 | 2,390 | 2,390 |
| 20251028 | 2,300 | 2,300 | 2,400 | 2,200 |
| 20251027 | 2,300 | 2,300 | 2,395 | 2,300 |
| 20251024 | 2,300 | 2,300 | 2,300 | 2,300 |
| 20251023 | 2,200 | 2,295 | 2,300 | 2,200 |
| 20251022 | 2,200 | 2,395 | 2,395 | 2,200 |
| 20251021 | 2,200 | 2,200 | 2,200 | 2,200 |
| 20251020 | 2,115 | 2,195 | 2,195 | 2,110 |
| 20251017 | 2,200 | 2,195 | 2,200 | 2,080 |
| 20251016 | 2,190 | 2,115 | 2,450 | 2,115 |
| 20251015 | 2,120 | 2,190 | 2,195 | 2,070 |
| 20251014 | 2,185 | 2,125 | 2,185 | 2,070 |
| 20251013 | 2,135 | 2,125 | 2,140 | 2,075 |
| 20251010 | 2,160 | 2,140 | 2,160 | 2,100 |
| 20251002 | 2,190 | 2,130 | 2,190 | 2,040 |
| 20251001 | 2,185 | 2,140 | 2,185 | 2,030 |
| 20250930 | 2,180 | 2,145 | 2,180 | 2,040 |
| 20250929 | 2,180 | 2,135 | 2,180 | 2,120 |
| 20250926 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20250925 | 2,000 | 2,130 | 2,185 | 2,000 |
| 20250924 | 2,190 | 2,160 | 2,190 | 2,075 |
| 20250923 | 2,185 | 2,150 | 2,185 | 2,080 |
| 20250922 | 2,185 | 2,130 | 2,185 | 2,080 |
| 20250919 | 2,185 | 2,140 | 2,185 | 2,065 |
| 20250918 | 2,170 | 2,170 | 2,175 | 2,080 |
| 20250917 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250916 | 2,190 | 2,190 | 2,190 | 2,190 |
| 20250915 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250912 | 2,185 | 2,165 | 2,190 | 2,110 |
| 20250911 | 2,190 | 2,185 | 2,190 | 2,100 |
| 20250910 | 2,100 | 2,155 | 2,170 | 2,095 |
| 20250909 | 2,180 | 2,150 | 2,180 | 2,100 |
| 20250905 | 2,170 | 2,175 | 2,185 | 2,085 |
| 20250904 | 2,155 | 2,175 | 2,175 | 2,105 |
| 20250903 | 2,165 | 2,165 | 2,165 | 2,165 |
| 20250902 | 2,155 | 2,145 | 2,155 | 2,145 |
| 20250901 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20250829 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20250828 | 2,180 | 2,150 | 2,180 | 2,080 |
| 20250827 | 2,170 | 2,195 | 2,195 | 2,170 |
| 20250826 | 2,190 | 2,190 | 2,190 | 2,190 |
| 20250825 | 2,190 | 2,150 | 2,190 | 2,130 |
| 20250822 | 2,190 | 2,180 | 2,190 | 2,100 |
| 20250821 | 2,190 | 2,185 | 2,190 | 2,125 |
| 20250820 | 2,195 | 2,175 | 2,195 | 2,095 |
| 20250819 | 2,195 | 2,165 | 2,195 | 2,105 |
| 20250818 | 2,185 | 2,185 | 2,185 | 2,180 |
| 20250814 | 2,190 | 2,185 | 2,190 | 2,095 |
| 20250813 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20250812 | 2,195 | 2,180 | 2,195 | 2,090 |
| 20250811 | 2,195 | 2,190 | 2,195 | 2,190 |
| 20250808 | 2,195 | 2,190 | 2,195 | 2,190 |
| 20250807 | 2,195 | 2,160 | 2,195 | 2,160 |
| 20250806 | 2,190 | 2,190 | 2,190 | 2,190 |
| 20250805 | 2,195 | 2,190 | 2,195 | 2,190 |
| 20250804 | 2,190 | 2,155 | 2,195 | 2,105 |
| 20250801 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250731 | 2,165 | 2,185 | 2,185 | 2,020 |
| 20250730 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250729 | 2,195 | 2,190 | 2,195 | 2,190 |
| 20250728 | 2,185 | 2,170 | 2,185 | 2,110 |
| 20250725 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250724 | 2,190 | 2,200 | 2,200 | 2,190 |
| 20250723 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250721 | 2,125 | 2,190 | 2,190 | 2,125 |
| 20250718 | 2,195 | 2,175 | 2,195 | 2,170 |
| 20250717 | 2,190 | 2,150 | 2,190 | 2,140 |
| 20250716 | 2,160 | 2,140 | 2,160 | 2,140 |
| 20250715 | 2,120 | 2,135 | 2,185 | 2,115 |
| 20250714 | 2,195 | 2,140 | 2,195 | 2,140 |
| 20250711 | 2,195 | 2,165 | 2,195 | 2,080 |
| 20250709 | 2,185 | 2,190 | 2,190 | 2,185 |
| 20250708 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250707 | 2,175 | 2,145 | 2,175 | 2,100 |
| 20250704 | 2,165 | 2,165 | 2,165 | 2,165 |
| 20250703 | 2,180 | 2,100 | 2,180 | 2,065 |
| 20250702 | 2,190 | 2,105 | 2,190 | 2,060 |
| 20250630 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20250627 | 2,080 | 2,185 | 2,185 | 2,030 |
| 20250626 | 2,180 | 2,105 | 2,180 | 2,065 |
| 20250624 | 2,175 | 2,175 | 2,175 | 2,175 |
| 20250623 | 2,075 | 2,055 | 2,155 | 2,025 |
| 20250620 | 2,080 | 2,075 | 2,195 | 2,020 |
| 20250619 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250618 | 2,190 | 2,195 | 2,195 | 2,165 |
| 20250617 | 2,175 | 2,165 | 2,175 | 2,165 |
| 20250616 | 2,190 | 2,160 | 2,190 | 2,080 |
| 20250613 | 2,100 | 2,160 | 2,160 | 2,100 |
| 20250612 | 2,105 | 2,105 | 2,105 | 2,105 |
| 20250611 | 2,180 | 2,075 | 2,180 | 2,070 |
| 20250610 | 2,195 | 2,110 | 2,195 | 2,070 |
| 20250609 | 2,190 | 2,120 | 2,190 | 2,065 |
| 20250605 | 2,100 | 2,090 | 2,100 | 2,090 |
| 20250604 | 2,185 | 2,115 | 2,185 | 2,085 |
| 20250602 | 2,100 | 2,120 | 2,180 | 2,070 |
| 20250530 | 2,175 | 2,130 | 2,175 | 2,090 |
| 20250529 | 2,190 | 2,165 | 2,190 | 2,075 |
| 20250528 | 2,385 | 2,085 | 2,385 | 2,045 |
| 20250527 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250526 | 2,000 | 2,180 | 2,180 | 2,000 |
| 20250523 | 2,155 | 2,180 | 2,180 | 2,155 |
| 20250522 | 2,190 | 2,190 | 2,190 | 2,190 |
| 20250520 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20250519 | 2,110 | 2,180 | 2,180 | 2,110 |
| 20250516 | 2,295 | 2,200 | 2,295 | 2,100 |
| 20250515 | 2,255 | 2,170 | 2,255 | 2,170 |
| 20250514 | 2,275 | 2,230 | 2,275 | 2,130 |
| 20250513 | 2,290 | 2,175 | 2,290 | 2,120 |
| 20250512 | 2,280 | 2,200 | 2,280 | 2,130 |
| 20250509 | 2,295 | 2,145 | 2,295 | 2,125 |
| 20250508 | 2,275 | 2,240 | 2,275 | 2,160 |
| 20250507 | 2,285 | 2,210 | 2,285 | 2,190 |
| 20250502 | 2,285 | 2,235 | 2,285 | 2,150 |
| 20250430 | 2,295 | 2,250 | 2,295 | 2,110 |
| 20250429 | 2,340 | 2,270 | 2,340 | 2,200 |
| 20250428 | 2,220 | 2,230 | 2,390 | 2,215 |
| 20250425 | 2,380 | 2,380 | 2,380 | 2,380 |
| 20250424 | 2,385 | 2,315 | 2,385 | 2,210 |
| 20250423 | 2,300 | 2,290 | 2,300 | 2,210 |
| 20250422 | 2,390 | 2,390 | 2,390 | 2,390 |
| 20250421 | 2,395 | 2,375 | 2,395 | 2,210 |
| 20250418 | 2,395 | 2,395 | 2,395 | 2,210 |
| 20250417 | 2,395 | 2,370 | 2,395 | 2,215 |
| 20250416 | 2,400 | 2,340 | 2,400 | 2,200 |
| 20250415 | 2,400 | 2,395 | 2,400 | 2,395 |
| 20250414 | 2,390 | 2,390 | 2,390 | 2,220 |
| 20250411 | 2,395 | 2,340 | 2,395 | 2,205 |
| 20250410 | 2,300 | 2,300 | 2,300 | 2,200 |
| 20250409 | 2,400 | 2,200 | 2,400 | 2,040 |
| 20250408 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20250404 | 2,300 | 2,390 | 2,390 | 2,300 |
| 20250403 | 2,395 | 2,395 | 2,410 | 2,300 |
| 20250402 | 2,400 | 2,395 | 2,500 | 2,300 |
| 20250331 | 2,300 | 2,400 | 2,400 | 2,300 |
| 20250327 | 2,400 | 2,400 | 2,400 | 2,300 |
| 20250326 | 2,400 | 2,400 | 2,400 | 2,300 |
| 20250325 | 2,400 | 2,400 | 2,400 | 2,400 |
| 20250324 | 2,395 | 2,395 | 2,395 | 2,350 |
| 20250321 | 2,315 | 2,365 | 2,495 | 2,300 |
| 20250320 | 2,500 | 2,395 | 2,500 | 2,300 |
| 20250319 | 2,390 | 2,450 | 2,450 | 2,200 |
| 20250318 | 2,300 | 2,300 | 2,300 | 2,300 |
| 20250317 | 2,400 | 2,400 | 2,400 | 2,200 |
| 20250314 | 2,285 | 2,350 | 2,350 | 2,200 |
| 20250313 | 2,300 | 2,290 | 2,300 | 2,200 |
| 20250312 | 2,300 | 2,300 | 2,300 | 2,300 |
| 20250311 | 2,285 | 2,290 | 2,290 | 2,285 |
| 20250310 | 2,300 | 2,290 | 2,300 | 1,960 |
| 20250307 | 2,200 | 2,290 | 2,290 | 2,200 |
| 20250306 | 2,200 | 2,200 | 2,275 | 2,045 |
| 20250304 | 2,100 | 2,260 | 2,260 | 2,100 |
| 20250228 | 2,200 | 2,280 | 2,280 | 2,000 |
| 20250227 | 2,100 | 2,185 | 2,185 | 2,100 |
| 20250226 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250225 | 1,921 | 2,080 | 2,080 | 1,911 |
| 20250224 | 2,190 | 2,100 | 2,190 | 1,901 |
| 20250221 | 2,195 | 2,190 | 2,195 | 2,000 |
| 20250220 | 2,095 | 2,145 | 2,185 | 2,095 |
| 20250219 | 2,095 | 2,095 | 2,095 | 2,095 |
| 20250218 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250217 | 1,999 | 2,095 | 2,095 | 1,993 |
| 20250214 | 1,996 | 1,996 | 1,996 | 1,996 |
| 20250213 | 1,877 | 1,997 | 1,997 | 1,800 |
| 20250212 | 1,860 | 1,998 | 1,998 | 1,860 |
| 20250211 | 1,896 | 2,000 | 2,000 | 1,896 |
| 20250210 | 1,899 | 1,899 | 1,899 | 1,899 |
| 20250207 | 1,797 | 1,899 | 1,899 | 1,797 |
| 20250206 | 1,799 | 1,799 | 1,799 | 1,799 |
| 20250205 | 1,790 | 1,790 | 1,790 | 1,790 |
| 20250204 | 1,799 | 1,799 | 1,799 | 1,799 |
| 20250203 | 1,701 | 1,790 | 1,790 | 1,689 |
| 20250131 | 1,900 | 1,900 | 1,900 | 1,900 |
| 20250123 | 1,900 | 1,778 | 1,900 | 1,778 |
| 20250122 | 1,799 | 1,799 | 1,799 | 1,799 |
| 20250121 | 1,828 | 1,828 | 1,828 | 1,828 |
| 20250120 | 1,799 | 1,983 | 1,983 | 1,799 |
| 20250117 | 1,769 | 1,769 | 1,769 | 1,769 |
| 20250116 | 1,707 | 1,770 | 1,770 | 1,705 |
| 20250115 | 1,700 | 1,780 | 1,800 | 1,650 |
| 20250114 | 1,900 | 1,898 | 1,900 | 1,800 |
| 20250110 | 1,900 | 1,900 | 1,900 | 1,900 |
| 20250109 | 1,790 | 1,790 | 1,790 | 1,790 |
| 20250108 | 1,899 | 1,899 | 1,899 | 1,899 |
| 20250107 | 1,900 | 1,900 | 1,900 | 1,900 |
| 20250102 | 1,900 | 1,899 | 1,900 | 1,865 |