에프엔에스테크

083500KOSDAQ

11,360원+120 (+1.07%)전일 종가 2026-09-18

52주 위치

9,55024,15012%신고가 대비 -52.96%

시가총액: 944억
PER: 9.47
PBR: 1.05
EPS(TTM): 1,199원
BPS: 10,773원
배당수익률: 2.99%
자사주비율: 4.98%
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 종가11,360원

시가총액944억

52주 최고24,150원

52주 최저9,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.1%	-41.0%	-32.7%	-21.5%	-17.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,240	11,460	11,190	11,360	120	+1.07%	36,588	4.16억
2026-09-17	10,910	11,260	10,900	11,240	380	+3.50%	33,016	3.71억
2026-09-16	10,610	10,950	10,580	10,860	210	+1.97%	14,501	1.57억
2026-09-15	10,590	10,980	10,560	10,650	-110	-1.02%	23,315	2.48억
2026-09-14	11,000	11,000	10,670	10,760	-370	-3.32%	42,950	4.62억
2026-09-11	10,970	11,230	10,750	11,130	10	+0.09%	37,882	4.22억
2026-09-10	11,100	11,290	10,750	11,120	20	+0.18%	69,821	7.76억
2026-09-09	11,240	11,400	10,990	11,100	20	+0.18%	44,432	4.93억
2026-09-08	11,400	11,800	11,080	11,080	-240	-2.12%	47,503	5.26억
2026-09-07	11,210	11,370	11,030	11,320	220	+1.98%	86,197	9.76억
2026-09-04	11,300	11,470	10,830	11,100	-30	-0.27%	91,494	10.16억
2026-09-03	11,460	11,500	11,060	11,130	-320	-2.79%	26,702	2.97억
2026-09-02	11,350	11,530	11,200	11,450	-150	-1.29%	21,714	2.49억
2026-09-01	11,470	11,690	11,360	11,600	-60	-0.51%	25,670	2.98억
2026-08-31	11,590	11,670	11,020	11,660	-180	-1.52%	106,407	12.41억
2026-08-28	11,990	11,990	11,600	11,840	-150	-1.25%	46,375	5.49억
2026-08-27	11,830	12,130	11,700	11,990	170	+1.44%	35,831	4.3억
2026-08-26	12,120	12,150	11,500	11,820	-290	-2.39%	33,620	3.97억
2026-08-25	11,190	12,120	10,890	12,110	640	+5.58%	35,387	4.29억
2026-08-24	11,470	11,820	11,090	11,470	170	+1.50%	40,858	4.69억
2026-08-21	11,750	11,910	11,230	11,300	-700	-5.83%	56,745	6.41억
2026-08-20	12,270	12,450	11,770	12,000	-240	-1.96%	81,324	9.76억
2026-08-19	12,270	12,670	12,000	12,240	-400	-3.16%	44,140	5.4억
2026-08-18	13,200	13,440	12,470	12,640	-540	-4.10%	174,526	22.06억
2026-08-14	12,800	13,290	12,560	13,180	380	+2.97%	78,974	10.41억
2026-08-13	13,200	13,330	12,630	12,800	-230	-1.77%	247,835	31.72억
2026-08-12	13,450	13,490	12,670	13,030	-360	-2.69%	106,664	13.9억
2026-08-11	12,860	13,790	12,860	13,390	140	+1.06%	51,850	6.94억
2026-08-10	12,430	13,250	12,410	13,250	890	+7.20%	98,747	13.08억
2026-08-07	13,000	13,130	12,090	12,360	-640	-4.92%	38,366	4.74억
2026-08-06	12,970	13,130	12,330	13,000	0	0.00%	37,975	4.94억
2026-08-05	12,560	13,150	12,490	13,000	560	+4.50%	39,550	5.14억
2026-08-04	11,780	12,440	11,640	12,440	660	+5.60%	50,521	6.28억
2026-08-03	11,200	12,140	10,910	11,780	580	+5.18%	71,616	8.44억
2026-07-31	10,380	11,550	10,380	11,200	1,400	+14.29%	165,662	18.55억
2026-07-30	9,830	10,500	9,650	9,800	-360	-3.54%	129,783	12.72억
2026-07-29	11,500	11,820	9,550	10,160	-1,170	-10.33%	250,482	25.45억
2026-07-28	11,860	12,080	11,080	11,330	-1,010	-8.18%	82,669	9.37억
2026-07-27	12,500	12,790	12,180	12,340	10	+0.08%	52,204	6.44억
2026-07-24	13,470	13,470	12,190	12,330	-1,150	-8.53%	83,499	10.3억
2026-07-23	13,450	13,770	13,070	13,480	40	+0.30%	55,269	7.45억
2026-07-22	13,820	14,230	13,200	13,440	10	+0.07%	45,408	6.1억
2026-07-21	13,150	13,650	12,830	13,430	210	+1.59%	59,835	8.04억
2026-07-20	13,670	14,050	12,720	13,220	-680	-4.89%	58,934	7.79억
2026-07-16	15,090	15,090	13,670	13,900	-1,400	-9.15%	63,856	8.88억
2026-07-15	14,310	15,300	14,310	15,300	1,120	+7.90%	75,801	11.6억
2026-07-14	13,480	14,200	12,620	14,180	470	+3.43%	82,579	11.71억
2026-07-13	14,570	15,220	13,600	13,710	-860	-5.90%	71,625	9.82억
2026-07-10	13,150	14,700	13,150	14,570	1,660	+12.86%	66,531	9.69억
2026-07-09	12,840	13,680	12,700	12,910	200	+1.57%	65,524	8.46억
2026-07-08	13,410	13,790	12,670	12,710	-900	-6.61%	105,248	13.38억
2026-07-07	14,680	14,750	13,010	13,610	-1,090	-7.41%	146,996	20.01억
2026-07-06	15,050	15,100	14,100	14,700	-480	-3.16%	70,985	10.43억
2026-07-03	14,420	15,190	13,830	15,180	780	+5.42%	111,235	16.89억
2026-07-02	16,000	16,000	14,360	14,400	-2,050	-12.46%	108,278	15.59억
2026-07-01	16,500	16,860	15,850	16,450	-30	-0.18%	89,214	14.68억
2026-06-30	15,830	16,700	15,830	16,480	650	+4.11%	81,027	13.35억
2026-06-29	14,700	15,890	14,400	15,830	1,530	+10.70%	159,908	25.31억
2026-06-26	14,350	14,960	13,830	14,300	-180	-1.24%	132,677	18.97억
2026-06-25	15,000	15,920	14,000	14,480	-260	-1.76%	188,458	27.29억
2026-06-24	15,700	16,180	14,320	14,740	-960	-6.11%	205,696	30.32억
2026-06-23	17,970	17,970	15,700	15,700	-2,290	-12.73%	167,819	26.35억
2026-06-22	17,500	18,590	17,310	17,990	80	+0.45%	64,043	11.52억
2026-06-19	19,710	19,780	17,510	17,910	-1,330	-6.91%	126,062	22.58억
2026-06-18	19,590	19,990	18,890	19,240	-460	-2.34%	76,963	14.81억
2026-06-17	19,590	20,350	19,230	19,700	100	+0.51%	117,218	23.09억
2026-06-16	20,100	20,200	19,130	19,600	-180	-0.91%	143,544	28.13억
2026-06-15	20,650	20,900	19,270	19,780	-270	-1.35%	124,429	24.61억
2026-06-12	19,370	20,850	18,810	20,050	1,740	+9.50%	221,533	44.42억
2026-06-11	16,900	18,960	16,820	18,310	1,030	+5.96%	107,713	19.72억
2026-06-10	17,900	18,610	16,950	17,280	-1,020	-5.57%	106	183만
2026-06-09	16,520	18,690	15,830	18,300	2,890	+18.75%	239,095	43.75억
2026-06-08	15,980	16,490	15,360	15,410	-1,800	-10.46%	136,632	21.05억
2026-06-05	18,500	18,650	17,110	17,210	-1,660	-8.80%	176,604	30.39억
2026-06-04	18,300	20,350	18,300	18,870	640	+3.51%	189,282	35.72억
2026-06-02	19,350	19,350	17,620	18,230	-970	-5.05%	201,917	36.81억
2026-06-01	19,360	20,450	18,810	19,200	0	0.00%	281,857	54.12억
2026-05-29	20,700	20,700	18,550	19,200	-1,250	-6.11%	279,042	53.58억
2026-05-28	21,350	21,350	18,990	20,450	-1,350	-6.19%	430,545	88.05억
2026-05-27	23,400	23,400	20,800	21,800	-750	-3.33%	335,034	73.04억
2026-05-26	23,850	24,150	22,450	22,550	-650	-2.80%	291,645	65.77억
2026-05-22	21,750	23,450	21,500	23,200	1,600	+7.41%	409,938	95.11억
2026-05-21	21,050	22,650	20,900	21,600	1,200	+5.88%	375,822	81.18억
2026-05-20	22,100	22,100	19,580	20,400	-1,700	-7.69%	521,184	106억
2026-05-19	19,150	22,900	18,710	22,100	2,850	+14.81%	1,303,186	288억
2026-05-18	19,430	19,430	17,770	19,250	-250	-1.28%	161,489	31.09억
2026-05-15	21,300	21,850	18,840	19,500	-1,800	-8.45%	373,061	72.75억
2026-05-14	20,100	22,350	20,100	21,300	2,060	+10.71%	900,690	192억
2026-05-13	18,850	19,780	18,400	19,240	300	+1.58%	98,335	18.92억
2026-05-12	19,680	20,000	17,800	18,940	-730	-3.71%	233,676	44.26억
2026-05-11	21,000	21,600	19,610	19,670	-580	-2.86%	209,726	41.25억
2026-05-08	20,200	20,700	19,640	20,250	-150	-0.74%	125,653	25.44억
2026-05-07	21,700	21,900	20,200	20,400	-1,100	-5.12%	263,693	53.79억
2026-05-06	20,300	24,000	19,970	21,500	1,780	+9.03%	894,231	192억
2026-05-04	20,000	20,200	19,650	19,720	370	+1.91%	92,038	18.15억
2026-04-30	20,300	20,300	19,290	19,350	-700	-3.49%	150,893	29.2억
2026-04-29	20,250	20,800	19,700	20,050	-250	-1.23%	138,019	27.67억
2026-04-28	20,950	21,000	19,990	20,300	-800	-3.79%	162,995	33.09억
2026-04-27	21,400	22,200	20,800	21,100	150	+0.72%	234,819	49.55억
2026-04-24	20,200	21,300	20,100	20,950	750	+3.71%	147,741	30.95억
2026-04-23	20,800	21,100	19,860	20,200	-100	-0.49%	138,569	27.99억
2026-04-22	20,750	21,300	19,920	20,300	-350	-1.69%	142,169	28.86억
2026-04-21	21,100	21,400	20,550	20,650	-100	-0.48%	179,517	37.07억
2026-04-20	19,860	21,500	19,330	20,750	890	+4.48%	332,998	69.1억
2026-04-17	19,350	20,300	19,000	19,860	530	+2.74%	239,711	47.61억
2026-04-16	19,130	19,770	18,510	19,330	320	+1.68%	162,586	31.43억
2026-04-15	18,900	19,660	18,490	19,010	290	+1.55%	269,017	51.14억
2026-04-14	17,980	19,500	17,970	18,720	1,270	+7.28%	390,288	73.06억
2026-04-13	16,910	17,650	16,780	17,450	90	+0.52%	99,766	17.41억
2026-04-10	17,110	18,100	16,920	17,360	640	+3.83%	218,357	37.91억
2026-04-09	16,800	17,310	16,510	16,720	-270	-1.59%	105,827	17.69억
2026-04-08	16,150	16,990	16,120	16,990	1,670	+10.90%	226,279	38.44억
2026-04-07	15,800	16,100	15,060	15,320	-60	-0.39%	137,763	21.11억
2026-04-06	16,000	16,700	15,320	15,380	80	+0.52%	184,903	28.44억
2026-04-03	15,700	15,930	15,090	15,300	-40	-0.26%	88,854	13.59억
2026-04-02	16,720	16,870	15,100	15,340	-1,450	-8.64%	165,754	25.43억
2026-04-01	16,520	16,900	16,300	16,790	910	+5.73%	127,117	21.34억
2026-03-31	15,500	16,600	15,160	15,880	-120	-0.75%	106,511	16.91억
2026-03-30	16,200	16,370	15,620	16,000	-1,040	-6.10%	96,637	15.46억
2026-03-27	17,300	17,340	16,420	17,040	—	—	174,177	29.68억

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