엔시트론
101400KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업1,660원-101 (-5.74%)시간외
52주 위치
1,2984,23012%신고가 대비 -60.76%
- 시가총액
- 195억
- PBR
- 0.57
- EPS(TTM)
- -175원
- BPS
- 2,898원
- 자사주비율
- 0.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -11.7% | -11.2% | -36.0% | -5.6% | -18.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,746 | 1,795 | 1,646 | 1,660 | -101 | -5.74% | 249,267 | 4.14억 |
| 2026-09-17 | 1,630 | 1,761 | 1,615 | 1,761 | 115 | +6.99% | 236,491 | 4.16억 |
| 2026-09-16 | 1,642 | 1,660 | 1,600 | 1,646 | 6 | +0.37% | 43,109 | 7,096만 |
| 2026-09-15 | 1,660 | 1,699 | 1,617 | 1,640 | -20 | -1.20% | 53,131 | 8,713만 |
| 2026-09-14 | 1,710 | 1,745 | 1,645 | 1,660 | -50 | -2.92% | 99,121 | 1.65억 |
| 2026-09-11 | 1,738 | 1,761 | 1,640 | 1,710 | -28 | -1.61% | 305,154 | 5.22억 |
| 2026-09-10 | 1,726 | 1,740 | 1,593 | 1,738 | 23 | +1.34% | 192,997 | 3.35억 |
| 2026-09-09 | 1,697 | 1,719 | 1,570 | 1,715 | 25 | +1.48% | 157,642 | 2.7억 |
| 2026-09-08 | 1,686 | 1,796 | 1,656 | 1,690 | 5 | +0.30% | 227,695 | 3.85억 |
| 2026-09-07 | 1,780 | 1,780 | 1,633 | 1,685 | -115 | -6.39% | 304,476 | 5.13억 |
| 2026-09-04 | 1,850 | 1,850 | 1,718 | 1,800 | -50 | -2.70% | 256,612 | 4.62억 |
| 2026-09-03 | 1,935 | 1,964 | 1,718 | 1,850 | -104 | -5.32% | 341,736 | 6.32억 |
| 2026-09-02 | 1,900 | 1,992 | 1,871 | 1,954 | 54 | +2.84% | 176,831 | 3.46억 |
| 2026-09-01 | 1,846 | 1,900 | 1,817 | 1,900 | 54 | +2.93% | 137,299 | 2.61억 |
| 2026-08-31 | 1,860 | 1,860 | 1,796 | 1,846 | -14 | -0.75% | 29,365 | 5,421만 |
| 2026-08-28 | 1,855 | 1,879 | 1,834 | 1,860 | 23 | +1.25% | 27,827 | 5,176만 |
| 2026-08-27 | 1,909 | 1,917 | 1,825 | 1,837 | -72 | -3.77% | 92,106 | 1.69억 |
| 2026-08-26 | 1,830 | 1,918 | 1,785 | 1,909 | 79 | +4.32% | 171,188 | 3.27억 |
| 2026-08-25 | 1,800 | 1,830 | 1,747 | 1,830 | 30 | +1.67% | 123,745 | 2.26억 |
| 2026-08-24 | 1,900 | 1,900 | 1,793 | 1,800 | -100 | -5.26% | 205,375 | 3.7억 |
| 2026-08-21 | 1,868 | 1,920 | 1,771 | 1,900 | 30 | +1.60% | 139,742 | 2.66억 |
| 2026-08-20 | 1,930 | 1,985 | 1,821 | 1,870 | -60 | -3.11% | 238,508 | 4.46억 |
| 2026-08-19 | 1,880 | 1,930 | 1,820 | 1,930 | 50 | +2.66% | 243,000 | 4.69억 |
| 2026-08-18 | 1,925 | 1,925 | 1,796 | 1,880 | -50 | -2.59% | 169,681 | 3.19억 |
| 2026-08-14 | 2,250 | 2,380 | 1,824 | 1,930 | -285 | -12.87% | 415,858 | 8.03억 |
| 2026-08-13 | 1,881 | 2,390 | 1,789 | 2,215 | 334 | +17.76% | 415,759 | 9.21억 |
| 2026-08-12 | 1,767 | 1,908 | 1,715 | 1,881 | 114 | +6.45% | 289,447 | 5.44억 |
| 2026-08-11 | 1,805 | 1,805 | 1,688 | 1,767 | -53 | -2.91% | 161,738 | 2.86억 |
| 2026-08-10 | 1,780 | 1,820 | 1,741 | 1,820 | 25 | +1.39% | 63,877 | 1.16억 |
| 2026-08-07 | 1,813 | 1,829 | 1,728 | 1,795 | -19 | -1.05% | 153,875 | 2.76억 |
| 2026-08-06 | 1,823 | 1,823 | 1,690 | 1,814 | -9 | -0.49% | 191,024 | 3.47억 |
| 2026-08-05 | 1,797 | 1,833 | 1,721 | 1,823 | 72 | +4.11% | 328,132 | 5.98억 |
| 2026-08-04 | 1,750 | 1,756 | 1,706 | 1,751 | 1 | +0.06% | 101,792 | 1.78억 |
| 2026-08-03 | 1,710 | 1,827 | 1,681 | 1,750 | 40 | +2.34% | 395,303 | 6.92억 |
| 2026-07-31 | 1,545 | 1,746 | 1,529 | 1,710 | 180 | +11.76% | 268,262 | 4.59억 |
| 2026-07-30 | 1,420 | 1,531 | 1,318 | 1,530 | 110 | +7.75% | 325,842 | 4.99억 |
| 2026-07-29 | 1,519 | 1,519 | 1,298 | 1,420 | -99 | -6.52% | 176,447 | 2.51억 |
| 2026-07-28 | 1,627 | 1,627 | 1,450 | 1,519 | -91 | -5.65% | 76,824 | 1.17억 |
| 2026-07-27 | 1,602 | 1,612 | 1,529 | 1,610 | 8 | +0.50% | 43,388 | 6,985만 |
| 2026-07-24 | 1,640 | 1,640 | 1,558 | 1,602 | 2 | +0.13% | 55,231 | 8,848만 |
| 2026-07-23 | 1,575 | 1,643 | 1,569 | 1,600 | -10 | -0.62% | 69,715 | 1.12억 |
| 2026-07-22 | 1,658 | 1,658 | 1,580 | 1,610 | -60 | -3.59% | 111,990 | 1.8억 |
| 2026-07-21 | 1,728 | 1,728 | 1,607 | 1,670 | -58 | -3.36% | 51,319 | 8,570만 |
| 2026-07-20 | 1,735 | 1,735 | 1,653 | 1,728 | 0 | 0.00% | 76,454 | 1.32억 |
| 2026-07-16 | 1,619 | 1,770 | 1,551 | 1,728 | 109 | +6.73% | 157,407 | 2.72억 |
| 2026-07-15 | 1,575 | 1,644 | 1,541 | 1,619 | 44 | +2.79% | 99,823 | 1.62억 |
| 2026-07-14 | 1,609 | 1,609 | 1,461 | 1,575 | -34 | -2.11% | 29,564 | 4,656만 |
| 2026-07-13 | 1,750 | 1,750 | 1,468 | 1,609 | -141 | -8.06% | 134,279 | 2.16억 |
| 2026-07-10 | 1,666 | 1,750 | 1,555 | 1,750 | 110 | +6.71% | 253,526 | 4.44억 |
| 2026-07-09 | 1,650 | 1,676 | 1,568 | 1,640 | -25 | -1.50% | 69,299 | 1.14억 |
| 2026-07-08 | 1,814 | 1,814 | 1,533 | 1,665 | -106 | -5.99% | 126,104 | 2.1억 |
| 2026-07-07 | 1,780 | 1,819 | 1,706 | 1,771 | -15 | -0.84% | 36,240 | 6,418만 |
| 2026-07-06 | 1,799 | 1,819 | 1,760 | 1,786 | -13 | -0.72% | 48,032 | 8,579만 |
| 2026-07-03 | 1,736 | 1,825 | 1,695 | 1,799 | -8 | -0.44% | 50,941 | 9,164만 |
| 2026-07-02 | 1,667 | 1,813 | 1,667 | 1,807 | 50 | +2.85% | 54,412 | 9,832만 |
| 2026-07-01 | 1,747 | 1,828 | 1,641 | 1,757 | 67 | +3.96% | 86,274 | 1.52억 |
| 2026-06-30 | 1,749 | 1,749 | 1,640 | 1,690 | -59 | -3.37% | 48,242 | 8,153만 |
| 2026-06-29 | 1,490 | 1,749 | 1,490 | 1,749 | 199 | +12.84% | 53,778 | 9,406만 |
| 2026-06-26 | 1,537 | 1,590 | 1,445 | 1,550 | -40 | -2.52% | 112,606 | 1.75억 |
| 2026-06-25 | 1,510 | 1,592 | 1,420 | 1,590 | 121 | +8.24% | 85,707 | 1.36억 |
| 2026-06-24 | 1,499 | 1,499 | 1,410 | 1,469 | -30 | -2.00% | 75,026 | 1.1억 |
| 2026-06-23 | 1,541 | 1,541 | 1,405 | 1,499 | -42 | -2.73% | 123,516 | 1.85억 |
| 2026-06-22 | 1,509 | 1,568 | 1,434 | 1,541 | 31 | +2.05% | 119,159 | 1.84억 |
| 2026-06-19 | 1,834 | 1,851 | 1,455 | 1,510 | -359 | -19.21% | 538,496 | 8.13억 |
| 2026-06-18 | 1,990 | 1,990 | 1,833 | 1,869 | -121 | -6.08% | 197,195 | 3.69억 |
| 2026-06-17 | 2,030 | 2,035 | 1,876 | 1,990 | -70 | -3.40% | 187,636 | 3.73억 |
| 2026-06-16 | 2,140 | 2,210 | 2,010 | 2,060 | -80 | -3.74% | 84,503 | 1.74억 |
| 2026-06-15 | 2,200 | 2,255 | 2,010 | 2,140 | -60 | -2.73% | 122,148 | 2.61억 |
| 2026-06-12 | 2,200 | 2,400 | 2,055 | 2,200 | 160 | +7.84% | 144,977 | 3.19억 |
| 2026-06-11 | 1,897 | 2,095 | 1,878 | 2,040 | 143 | +7.54% | 143,805 | 2.93억 |
| 2026-06-10 | 1,700 | 1,925 | 1,700 | 1,897 | 137 | +7.78% | 155,275 | 2.95억 |
| 2026-06-09 | 1,720 | 1,760 | 1,640 | 1,760 | 40 | +2.33% | 99,266 | 1.75억 |
| 2026-06-08 | 1,632 | 1,720 | 1,556 | 1,720 | -35 | -1.99% | 86,520 | 1.49억 |
| 2026-06-05 | 1,754 | 1,755 | 1,649 | 1,755 | 0 | 0.00% | 32,186 | 5,649만 |
| 2026-06-04 | 1,729 | 1,755 | 1,671 | 1,755 | 12 | +0.69% | 60,178 | 1.06억 |
| 2026-06-02 | 1,700 | 1,770 | 1,610 | 1,743 | 43 | +2.53% | 77,806 | 1.36억 |
| 2026-06-01 | 1,767 | 1,767 | 1,643 | 1,700 | -67 | -3.79% | 131,187 | 2.23억 |
| 2026-05-29 | 1,809 | 1,838 | 1,702 | 1,767 | -38 | -2.11% | 94,148 | 1.66억 |
| 2026-05-28 | 1,870 | 1,949 | 1,771 | 1,805 | -78 | -4.14% | 100,927 | 1.82억 |
| 2026-05-27 | 1,938 | 1,998 | 1,861 | 1,883 | -55 | -2.84% | 101,628 | 1.91억 |
| 2026-05-26 | 1,900 | 2,010 | 1,900 | 1,938 | 8 | +0.41% | 50,649 | 9,816만 |
| 2026-05-22 | 1,907 | 1,980 | 1,869 | 1,930 | 23 | +1.21% | 49,419 | 9,538만 |
| 2026-05-21 | 1,883 | 2,050 | 1,760 | 1,907 | 8 | +0.42% | 144,946 | 2.76억 |
| 2026-05-20 | 1,981 | 1,989 | 1,850 | 1,899 | -82 | -4.14% | 68,594 | 1.3억 |
| 2026-05-19 | 1,962 | 2,050 | 1,844 | 1,981 | 76 | +3.99% | 77,507 | 1.54억 |
| 2026-05-18 | 2,165 | 2,170 | 1,840 | 1,905 | -260 | -12.01% | 129,471 | 2.47억 |
| 2026-05-15 | 2,495 | 2,740 | 2,135 | 2,165 | -211 | -8.87% | 266,378 | 5.77억 |
| 2026-04-10 | 2,370 | 2,412 | 2,261 | 2,376 | 36 | +1.55% | 155,098 | 3.68억 |
| 2026-04-09 | 2,473 | 2,473 | 2,321 | 2,339 | -133 | -5.39% | 60,939 | 1.43억 |
| 2026-04-08 | 2,309 | 2,515 | 2,303 | 2,473 | 164 | +7.09% | 124,481 | 3.08억 |
| 2026-04-07 | 2,412 | 2,424 | 2,255 | 2,309 | -73 | -3.05% | 91,260 | 2.11억 |
| 2026-04-06 | 2,352 | 2,400 | 2,309 | 2,382 | 30 | +1.29% | 58,415 | 1.39억 |
| 2026-04-03 | 2,358 | 2,467 | 2,279 | 2,352 | 0 | 0.00% | 57,172 | 1.34억 |
| 2026-04-02 | 2,448 | 2,448 | 2,297 | 2,352 | -97 | -3.96% | 113,705 | 2.67억 |
| 2026-04-01 | 2,418 | 2,515 | 2,364 | 2,448 | 55 | +2.28% | 98,054 | 2.4억 |
| 2026-03-31 | 2,400 | 2,412 | 2,279 | 2,394 | -6 | -0.25% | 98,611 | 2.36억 |
| 2026-03-30 | 2,448 | 2,448 | 2,352 | 2,400 | -55 | -2.22% | 96,051 | 2.31억 |
| 2026-03-27 | 2,594 | 2,600 | 2,412 | 2,455 | -145 | -5.59% | 79,023 | 1.94억 |
| 2026-03-26 | 2,558 | 2,606 | 2,461 | 2,600 | 42 | +1.66% | 78,863 | 2.05억 |
| 2026-03-25 | 2,503 | 2,655 | 2,430 | 2,558 | 55 | +2.18% | 208,509 | 5.33억 |
| 2026-03-24 | 2,630 | 2,636 | 2,467 | 2,503 | -91 | -3.50% | 138,180 | 3.46억 |
| 2026-03-23 | 2,594 | 2,667 | 2,491 | 2,594 | 0 | 0.00% | 116,733 | 3.03억 |
| 2026-03-20 | 2,455 | 2,685 | 2,430 | 2,594 | 97 | +3.88% | 251,356 | 6.52억 |
| 2026-03-19 | 2,545 | 2,630 | 2,473 | 2,497 | -97 | -3.74% | 284,301 | 7.1억 |
| 2026-03-18 | 2,394 | 2,679 | 2,303 | 2,594 | 248 | +10.59% | 859,947 | 22.31억 |
| 2026-03-17 | 2,212 | 2,412 | 2,000 | 2,345 | -424 | -15.32% | 1,069,260 | 25.08억 |
| 2026-03-16 | 2,903 | 2,909 | 2,667 | 2,770 | -139 | -4.79% | 222,296 | 6.16억 |
| 2026-03-13 | 3,030 | 3,109 | 2,818 | 2,909 | -200 | -6.43% | 268,502 | 7.81억 |
| 2026-03-12 | 3,194 | 3,321 | 3,097 | 3,109 | -170 | -5.18% | 282,310 | 8.78억 |
| 2026-03-11 | 3,085 | 3,418 | 3,042 | 3,279 | 188 | +6.08% | 403,720 | 13.24억 |
| 2026-03-10 | 2,982 | 3,212 | 2,982 | 3,091 | 133 | +4.51% | 204,640 | 6.33억 |
| 2026-03-09 | 2,879 | 3,030 | 2,836 | 2,958 | -67 | -2.20% | 172,334 | 5.1억 |
| 2026-03-06 | 3,024 | 3,085 | 2,879 | 3,024 | -6 | -0.20% | 142,966 | 4.32억 |
| 2026-03-05 | 2,897 | 3,152 | 2,848 | 3,030 | 224 | +7.99% | 253,274 | 7.67억 |
| 2026-03-04 | 3,030 | 3,030 | 2,667 | 2,806 | -273 | -8.86% | 414,373 | 11.63억 |
| 2026-03-03 | 3,212 | 3,364 | 3,055 | 3,079 | -315 | -9.29% | 321,493 | 9.9억 |
| 2026-02-27 | 3,182 | 3,527 | 3,091 | 3,394 | 139 | +4.28% | 388,415 | 13.18억 |
| 2026-02-26 | 3,327 | 3,406 | 3,121 | 3,255 | -73 | -2.19% | 305,802 | 9.95억 |
| 2026-02-25 | 3,176 | 3,970 | 3,103 | 3,327 | 145 | +4.57% | 1,852,752 | 61.65억 |
| 2026-02-24 | 2,897 | 3,182 | 2,788 | 3,182 | — | — | 458,742 | 14.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)