엔피케이

048830KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

1,014원+11 (+1.10%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

6331,38950%신고가 대비 -27.00%

시가총액: 190억
PBR: 0.39
BPS: 2,574원
배당수익률: 2.96%
자사주비율: 0.15%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,014원

시가총액190억

52주 최고1,389원

52주 최저633원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.1%	+22.0%	+16.0%	+7.1%	-14.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,023	1,023	1,002	1,014	11	+1.10%	5,417	549만
2026-09-17	1,012	1,018	1,000	1,003	0	0.00%	11,180	1,121만
2026-09-16	1,039	1,039	990	1,003	0	0.00%	17,077	1,713만
2026-09-15	1,018	1,018	1,002	1,003	-15	-1.47%	15,138	1,518만
2026-09-14	1,032	1,043	1,005	1,018	-2	-0.20%	9,492	966만
2026-09-11	1,015	1,024	1,001	1,020	6	+0.59%	15,448	1,576만
2026-09-10	1,040	1,040	966	1,014	-5	-0.49%	23,321	2,365만
2026-09-09	1,028	1,028	1,010	1,019	-9	-0.88%	38,969	3,971만
2026-09-08	1,050	1,050	1,026	1,028	-3	-0.29%	53,335	5,483만
2026-09-07	1,053	1,053	1,030	1,031	-7	-0.67%	3,351	345만
2026-09-04	1,030	1,053	1,030	1,038	9	+0.87%	2,564	266만
2026-09-03	1,025	1,042	1,014	1,029	4	+0.39%	28,384	2,921만
2026-09-02	1,027	1,043	1,008	1,025	3	+0.29%	19,435	1,992만
2026-09-01	1,018	1,053	1,000	1,022	-22	-2.11%	34,100	3,485만
2026-08-31	1,056	1,056	1,038	1,044	6	+0.58%	8,246	861만
2026-08-28	1,049	1,057	1,033	1,038	-11	-1.05%	10,276	1,067만
2026-08-27	1,060	1,060	1,019	1,049	12	+1.16%	11,175	1,172만
2026-08-26	1,058	1,058	1,031	1,037	0	0.00%	17,543	1,819만
2026-08-25	1,051	1,051	1,029	1,037	-13	-1.24%	19,443	2,016만
2026-08-24	1,063	1,064	1,041	1,050	-22	-2.05%	11,019	1,157만
2026-08-21	1,144	1,144	1,068	1,072	-46	-4.11%	18,125	1,943만
2026-08-20	1,130	1,149	1,061	1,118	55	+5.17%	84,923	9,494만
2026-08-19	1,086	1,119	1,063	1,063	-5	-0.47%	137,483	1.46억
2026-08-18	1,015	1,089	1,015	1,068	64	+6.37%	386,755	4.13억
2026-08-14	1,028	1,034	997	1,004	-19	-1.86%	24,601	2,470만
2026-08-13	1,039	1,044	1,011	1,023	-1	-0.10%	22,200	2,271만
2026-08-12	1,038	1,038	1,000	1,024	6	+0.59%	21,107	2,161만
2026-08-11	1,025	1,027	987	1,018	1	+0.10%	38,987	3,969만
2026-08-10	1,025	1,045	990	1,017	-8	-0.78%	17,528	1,783만
2026-08-07	1,020	1,042	989	1,025	-5	-0.49%	47,014	4,819만
2026-08-06	1,029	1,040	1,015	1,030	1	+0.10%	31,926	3,288만
2026-08-05	1,070	1,070	1,028	1,029	-10	-0.96%	27,261	2,805만
2026-08-04	1,053	1,062	1,030	1,039	-2	-0.19%	25,429	2,642만
2026-08-03	1,053	1,071	1,038	1,041	-12	-1.14%	38,409	3,998만
2026-07-31	1,013	1,059	1,013	1,053	31	+3.03%	62,141	6,543만
2026-07-30	973	1,054	973	1,022	40	+4.07%	57,618	5,889만
2026-07-29	991	1,052	964	982	-31	-3.06%	67,973	6,675만
2026-07-28	1,013	1,047	981	1,013	-9	-0.88%	64,538	6,538만
2026-07-27	1,002	1,051	970	1,022	20	+2.00%	88,535	9,048만
2026-07-24	1,035	1,057	999	1,002	-33	-3.19%	30,751	3,081만
2026-07-23	983	1,035	974	1,035	52	+5.29%	71,068	7,356만
2026-07-22	985	1,004	960	983	-8	-0.81%	43,250	4,251만
2026-07-21	1,126	1,126	936	991	-136	-12.07%	163,314	1.62억
2026-07-20	1,059	1,130	1,054	1,127	59	+5.52%	296,822	3.35억
2026-07-16	1,090	1,090	1,040	1,068	33	+3.19%	181,340	1.94억
2026-07-15	961	1,050	961	1,035	59	+6.05%	177,073	1.83억
2026-07-14	958	982	952	976	10	+1.04%	19,589	1,912만
2026-07-13	966	994	952	966	0	0.00%	29,823	2,881만
2026-07-10	929	966	928	966	29	+3.09%	20,291	1,960만
2026-07-09	900	944	900	937	33	+3.65%	19,300	1,808만
2026-07-08	908	915	890	904	-4	-0.44%	34,821	3,148만
2026-07-07	896	943	886	908	2	+0.22%	15,066	1,368만
2026-07-06	901	927	881	906	13	+1.46%	20,748	1,880만
2026-07-03	901	927	885	893	-42	-4.49%	57,621	5,146만
2026-07-02	837	1,037	837	935	98	+11.71%	260,047	2.43억
2026-07-01	847	847	830	837	7	+0.84%	79,159	6,626만
2026-06-30	813	834	800	830	17	+2.09%	26,591	2,207만
2026-06-29	787	850	781	813	26	+3.30%	77,905	6,334만
2026-06-26	770	808	767	787	17	+2.21%	54,173	4,263만
2026-06-25	701	771	701	770	41	+5.62%	44,825	3,452만
2026-06-24	700	738	700	729	-2	-0.27%	18,560	1,353만
2026-06-23	780	791	700	731	-49	-6.28%	74,702	5,461만
2026-06-22	805	813	780	780	-40	-4.88%	82,784	6,457만
2026-06-19	827	831	792	820	-11	-1.32%	12,835	1,052만
2026-06-18	848	857	831	831	-24	-2.81%	34,268	2,848만
2026-06-17	850	865	837	855	5	+0.59%	28,399	2,428만
2026-06-16	828	860	821	850	15	+1.80%	47,990	4,079만
2026-06-15	829	837	813	835	6	+0.72%	79,479	6,636만
2026-06-12	789	834	789	829	40	+5.07%	68,878	5,710만
2026-06-11	758	789	751	789	24	+3.14%	51,440	4,059만
2026-06-10	798	798	740	765	-32	-4.02%	110,269	8,436만
2026-06-09	798	815	768	797	-1	-0.13%	53,911	4,297만
2026-06-08	880	880	633	798	-85	-9.63%	142,304	1.14억
2026-06-05	880	894	857	883	3	+0.34%	35,398	3,126만
2026-06-04	898	912	870	880	-18	-2.00%	52,113	4,586만
2026-06-02	918	923	879	898	-20	-2.18%	44,692	4,013만
2026-06-01	961	961	848	918	-43	-4.47%	212,868	1.95억
2026-05-29	1,005	1,008	944	961	-53	-5.23%	91,827	8,825만
2026-05-28	1,010	1,030	988	1,014	0	0.00%	36,915	3,743만
2026-05-27	1,011	1,050	970	1,014	3	+0.30%	125,720	1.27억
2026-05-26	1,043	1,048	1,002	1,011	-25	-2.41%	80,724	8,161만
2026-05-22	1,012	1,059	1,012	1,036	24	+2.37%	37,054	3,839만
2026-05-21	990	1,055	990	1,012	22	+2.22%	82,272	8,326만
2026-05-20	1,047	1,047	943	990	-57	-5.44%	111,473	1.1억
2026-05-19	1,038	1,070	1,012	1,047	27	+2.65%	85,607	8,963만
2026-05-18	1,097	1,097	1,009	1,020	-77	-7.02%	232,963	2.38억
2026-05-15	1,110	1,118	1,076	1,097	-13	-1.17%	68,668	7,533만
2026-05-14	1,102	1,112	1,081	1,110	8	+0.73%	62,639	6,953만
2026-05-13	1,106	1,123	1,096	1,102	-8	-0.72%	46,795	5,157만
2026-05-12	1,112	1,126	1,084	1,110	-3	-0.27%	126,548	1.4억
2026-05-11	1,144	1,144	1,106	1,113	-31	-2.71%	144,377	1.61억
2026-05-08	1,153	1,177	1,131	1,144	-9	-0.78%	35,822	4,098만
2026-05-07	1,154	1,161	1,138	1,153	-1	-0.09%	47,279	5,451만
2026-05-06	1,161	1,193	1,139	1,154	-14	-1.20%	154,015	1.78억
2026-05-04	1,179	1,181	1,143	1,168	-11	-0.93%	88,033	1.03억
2026-04-30	1,158	1,250	1,150	1,179	21	+1.81%	137,360	1.62억
2026-04-29	1,138	1,179	1,138	1,158	20	+1.76%	56,633	6,558만
2026-04-28	1,146	1,188	1,130	1,138	-8	-0.70%	61,432	6,991만
2026-04-27	1,151	1,176	1,146	1,146	-5	-0.43%	90,404	1.04억
2026-04-24	1,145	1,178	1,145	1,151	-5	-0.43%	35,505	4,087만
2026-04-23	1,166	1,175	1,131	1,156	-16	-1.37%	78,970	9,129만
2026-04-22	1,186	1,197	1,163	1,172	-14	-1.18%	71,681	8,401만
2026-04-21	1,189	1,200	1,172	1,186	-3	-0.25%	77,044	9,137만
2026-04-20	1,190	1,190	1,168	1,189	-1	-0.08%	113,462	1.35억
2026-04-17	1,167	1,198	1,160	1,190	23	+1.97%	106,269	1.26억
2026-04-16	1,150	1,173	1,145	1,167	17	+1.48%	96,064	1.12억
2026-04-15	1,146	1,188	1,146	1,150	4	+0.35%	190,401	2.19억
2026-04-14	1,174	1,200	1,140	1,146	-29	-2.47%	320,669	3.67억
2026-04-13	1,107	1,187	1,099	1,175	76	+6.92%	725,856	8.53억
2026-04-10	1,120	1,120	1,070	1,099	-10	-0.90%	113,438	1.25억
2026-04-09	1,049	1,129	1,049	1,109	60	+5.72%	448,050	4.97억
2026-04-08	1,058	1,074	1,024	1,049	-5	-0.47%	105,969	1.11억
2026-04-07	1,062	1,074	1,053	1,054	-6	-0.57%	127,436	1.34억
2026-04-06	1,050	1,091	1,037	1,060	15	+1.44%	238,168	2.52억
2026-04-03	1,020	1,046	1,003	1,045	31	+3.06%	231,976	2.42억
2026-04-02	1,039	1,053	993	1,014	-25	-2.41%	283,543	2.88억
2026-04-01	1,070	1,070	1,017	1,039	10	+0.97%	307,668	3.2억
2026-03-31	1,024	1,100	992	1,029	5	+0.49%	665,602	6.85억
2026-03-30	1,013	1,095	1,008	1,024	-45	-4.21%	645,409	6.61억
2026-03-27	1,112	1,150	984	1,069	—	—	1,003,225	10.72억

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