엔에프씨
265740KOSDAQ8,250원+1,900 (+29.92%)전일 종가 2026-09-18
52주 위치
4,0209,85073%신고가 대비 -16.24%
- 시가총액
- 1,474억
- PER
- 15.00
- PBR
- 2.07
- EPS(TTM)
- 550원
- BPS
- 3,992원
- 배당수익률
- 0.73%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +29.3% | +46.0% | +0.5% | +95.7% | +31.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,810 | 8,250 | 6,780 | 8,250 | 1,900 | +29.92% | 2,954,836 | 244억 |
| 2026-09-17 | 6,620 | 6,800 | 6,310 | 6,350 | -340 | -5.08% | 298,492 | 18.95억 |
| 2026-09-16 | 6,890 | 7,090 | 6,570 | 6,690 | -70 | -1.04% | 362,753 | 24.27억 |
| 2026-09-15 | 6,840 | 6,940 | 6,640 | 6,760 | -160 | -2.31% | 225,525 | 15.25억 |
| 2026-09-14 | 7,150 | 7,440 | 6,840 | 6,920 | -180 | -2.54% | 534,715 | 37억 |
| 2026-09-11 | 6,590 | 7,320 | 6,540 | 7,100 | 430 | +6.45% | 762,371 | 54.13억 |
| 2026-09-10 | 6,900 | 6,910 | 6,450 | 6,670 | -230 | -3.33% | 228,543 | 15.24억 |
| 2026-09-09 | 6,960 | 7,050 | 6,760 | 6,900 | 10 | +0.15% | 228,078 | 15.74억 |
| 2026-09-08 | 6,570 | 6,940 | 6,350 | 6,890 | 380 | +5.84% | 529,275 | 36.47억 |
| 2026-09-07 | 6,720 | 6,760 | 6,350 | 6,510 | -170 | -2.54% | 256,520 | 16.7억 |
| 2026-09-04 | 7,000 | 7,140 | 6,560 | 6,680 | -180 | -2.62% | 393,103 | 26.26억 |
| 2026-09-03 | 7,400 | 7,670 | 6,720 | 6,860 | -220 | -3.11% | 697,343 | 47.84억 |
| 2026-09-02 | 7,150 | 7,410 | 6,960 | 7,080 | -180 | -2.48% | 249,807 | 17.69억 |
| 2026-09-01 | 7,470 | 7,740 | 7,090 | 7,260 | -210 | -2.81% | 328,347 | 23.84억 |
| 2026-08-31 | 8,050 | 8,150 | 7,400 | 7,470 | -620 | -7.66% | 410,664 | 30.68억 |
| 2026-08-28 | 7,470 | 8,090 | 7,370 | 8,090 | 620 | +8.30% | 535,151 | 43.29억 |
| 2026-08-27 | 7,550 | 7,750 | 7,310 | 7,470 | -220 | -2.86% | 295,252 | 22.06억 |
| 2026-08-26 | 7,130 | 7,870 | 6,800 | 7,690 | 440 | +6.07% | 951,450 | 73.17억 |
| 2026-08-25 | 6,600 | 7,440 | 6,470 | 7,250 | 700 | +10.69% | 1,262,792 | 91.55억 |
| 2026-08-24 | 6,410 | 6,680 | 6,300 | 6,550 | 150 | +2.34% | 334,399 | 21.9억 |
| 2026-08-21 | 6,240 | 6,460 | 6,040 | 6,400 | 100 | +1.59% | 280,297 | 17.94억 |
| 2026-08-20 | 6,150 | 6,350 | 6,050 | 6,300 | 230 | +3.79% | 188,282 | 11.86억 |
| 2026-08-19 | 6,370 | 6,620 | 6,050 | 6,070 | -310 | -4.86% | 420,258 | 25.51억 |
| 2026-08-18 | 6,250 | 6,450 | 5,990 | 6,380 | 200 | +3.24% | 505,431 | 32.25억 |
| 2026-08-14 | 6,440 | 6,720 | 6,050 | 6,180 | -160 | -2.52% | 557,295 | 34.44억 |
| 2026-08-13 | 7,250 | 7,300 | 6,130 | 6,340 | -740 | -10.45% | 1,447,387 | 91.76억 |
| 2026-08-12 | 6,770 | 8,380 | 6,650 | 7,080 | 380 | +5.67% | 2,995,220 | 212억 |
| 2026-08-11 | 6,650 | 6,820 | 6,520 | 6,700 | 150 | +2.29% | 270,691 | 18.14억 |
| 2026-08-10 | 6,350 | 6,610 | 6,170 | 6,550 | 200 | +3.15% | 119,229 | 7.81억 |
| 2026-08-07 | 6,360 | 6,550 | 6,140 | 6,350 | -10 | -0.16% | 222,765 | 14.15억 |
| 2026-08-06 | 5,940 | 6,480 | 5,940 | 6,360 | 340 | +5.65% | 261,370 | 16.62억 |
| 2026-08-05 | 5,930 | 6,160 | 5,880 | 6,020 | 40 | +0.67% | 74,985 | 4.51억 |
| 2026-08-04 | 5,980 | 6,170 | 5,860 | 5,980 | 0 | 0.00% | 131,894 | 7.89억 |
| 2026-08-03 | 6,050 | 6,300 | 5,920 | 5,980 | -50 | -0.83% | 122,846 | 7.35억 |
| 2026-07-31 | 5,500 | 6,070 | 5,350 | 6,030 | 680 | +12.71% | 194,167 | 11.71억 |
| 2026-07-30 | 4,640 | 5,480 | 4,640 | 5,350 | 385 | +7.75% | 165,967 | 8.88억 |
| 2026-07-29 | 5,370 | 5,420 | 4,750 | 4,965 | -375 | -7.02% | 209,260 | 10.39억 |
| 2026-07-28 | 5,510 | 5,510 | 5,160 | 5,340 | -190 | -3.44% | 108,051 | 5.77억 |
| 2026-07-27 | 5,200 | 5,830 | 5,200 | 5,530 | 230 | +4.34% | 124,523 | 6.89억 |
| 2026-07-24 | 5,150 | 5,400 | 5,150 | 5,300 | 60 | +1.15% | 50,892 | 2.7억 |
| 2026-07-23 | 4,840 | 5,260 | 4,840 | 5,240 | 355 | +7.27% | 61,590 | 3.23억 |
| 2026-07-22 | 4,930 | 5,040 | 4,865 | 4,885 | -50 | -1.01% | 54,764 | 2.68억 |
| 2026-07-21 | 4,800 | 4,995 | 4,800 | 4,935 | 45 | +0.92% | 56,191 | 2.77억 |
| 2026-07-20 | 5,090 | 5,140 | 4,810 | 4,890 | -230 | -4.49% | 107,606 | 5.26억 |
| 2026-07-16 | 5,250 | 5,500 | 5,030 | 5,120 | -260 | -4.83% | 89,652 | 4.59억 |
| 2026-07-15 | 5,140 | 5,380 | 5,110 | 5,380 | 360 | +7.17% | 63,264 | 3.4억 |
| 2026-07-14 | 5,170 | 5,260 | 4,920 | 5,020 | -190 | -3.65% | 142,981 | 7.18억 |
| 2026-07-13 | 5,200 | 5,500 | 5,120 | 5,210 | 10 | +0.19% | 117,149 | 6.1억 |
| 2026-07-10 | 5,220 | 5,340 | 5,160 | 5,200 | 40 | +0.78% | 48,463 | 2.52억 |
| 2026-07-09 | 5,100 | 5,290 | 5,040 | 5,160 | -80 | -1.53% | 53,755 | 2.77억 |
| 2026-07-08 | 5,480 | 5,480 | 5,060 | 5,240 | -230 | -4.20% | 141,194 | 7.4억 |
| 2026-07-07 | 5,150 | 5,590 | 5,150 | 5,470 | 190 | +3.60% | 141,035 | 7.71억 |
| 2026-07-06 | 5,400 | 5,540 | 5,180 | 5,280 | -20 | -0.38% | 62,500 | 3.3억 |
| 2026-07-03 | 5,320 | 5,390 | 4,800 | 5,300 | 70 | +1.34% | 101,436 | 5.38억 |
| 2026-07-02 | 5,460 | 5,650 | 5,190 | 5,230 | -190 | -3.51% | 215,573 | 11.27억 |
| 2026-07-01 | 4,940 | 5,430 | 4,865 | 5,420 | 480 | +9.72% | 138,031 | 7.48억 |
| 2026-06-30 | 4,970 | 5,090 | 4,865 | 4,940 | -20 | -0.40% | 76,223 | 3.77억 |
| 2026-06-29 | 4,630 | 5,000 | 4,580 | 4,960 | 380 | +8.30% | 88,498 | 4.39억 |
| 2026-06-26 | 4,720 | 4,785 | 4,410 | 4,580 | -140 | -2.97% | 139,794 | 6.4억 |
| 2026-06-25 | 4,790 | 4,855 | 4,675 | 4,720 | -75 | -1.56% | 105,847 | 5억 |
| 2026-06-24 | 4,790 | 4,955 | 4,700 | 4,795 | -5 | -0.10% | 153,989 | 7.38억 |
| 2026-06-23 | 5,090 | 5,150 | 4,800 | 4,800 | -410 | -7.87% | 156,286 | 7.5억 |
| 2026-06-22 | 5,630 | 5,630 | 5,020 | 5,210 | -410 | -7.30% | 194,964 | 10.16억 |
| 2026-06-19 | 5,640 | 5,810 | 5,430 | 5,620 | -30 | -0.53% | 341,202 | 19.18억 |
| 2026-06-18 | 5,400 | 5,930 | 5,340 | 5,650 | 490 | +9.50% | 724,192 | 40.92억 |
| 2026-06-17 | 5,190 | 5,230 | 5,060 | 5,160 | 10 | +0.19% | 136,330 | 7.03억 |
| 2026-06-16 | 5,180 | 5,240 | 5,060 | 5,150 | -40 | -0.77% | 40,323 | 2.08억 |
| 2026-06-15 | 5,180 | 5,290 | 5,100 | 5,190 | 40 | +0.78% | 35,582 | 1.85억 |
| 2026-06-12 | 5,090 | 5,200 | 5,000 | 5,150 | 70 | +1.38% | 67,313 | 3.47억 |
| 2026-06-11 | 5,130 | 5,130 | 4,750 | 5,080 | -60 | -1.17% | 405,181 | 20.58억 |
| 2026-06-10 | 5,100 | 5,180 | 4,865 | 5,140 | 30 | +0.59% | 62,581 | 3.22억 |
| 2026-06-09 | 4,870 | 5,130 | 4,870 | 5,110 | 250 | +5.14% | 89,518 | 4.57억 |
| 2026-06-08 | 4,980 | 5,080 | 4,795 | 4,860 | -380 | -7.25% | 84,307 | 4.1억 |
| 2026-06-05 | 5,320 | 5,460 | 5,140 | 5,240 | -220 | -4.03% | 93,811 | 4.92억 |
| 2026-06-04 | 5,420 | 5,630 | 5,350 | 5,460 | -10 | -0.18% | 73,172 | 4억 |
| 2026-06-02 | 5,520 | 5,570 | 5,330 | 5,470 | -140 | -2.50% | 95,574 | 5.23억 |
| 2026-06-01 | 5,560 | 5,630 | 5,360 | 5,610 | 40 | +0.72% | 152,060 | 8.53억 |
| 2026-05-29 | 5,720 | 5,770 | 5,450 | 5,570 | -140 | -2.45% | 132,896 | 7.4억 |
| 2026-05-28 | 5,790 | 5,790 | 5,450 | 5,710 | -20 | -0.35% | 116,233 | 6.64억 |
| 2026-05-27 | 5,990 | 6,000 | 5,640 | 5,730 | -340 | -5.60% | 173,008 | 9.91억 |
| 2026-05-26 | 6,100 | 6,110 | 5,820 | 6,070 | 120 | +2.02% | 143,458 | 8.71억 |
| 2026-05-22 | 5,920 | 6,190 | 5,900 | 5,950 | 10 | +0.17% | 118,234 | 7.03억 |
| 2026-05-21 | 6,010 | 6,090 | 5,920 | 5,940 | -20 | -0.34% | 123,877 | 7.36억 |
| 2026-05-20 | 6,160 | 6,180 | 5,780 | 5,960 | -140 | -2.30% | 162,288 | 9.67억 |
| 2026-05-19 | 6,030 | 6,200 | 5,900 | 6,100 | -40 | -0.65% | 155,275 | 9.47억 |
| 2026-05-18 | 6,150 | 6,350 | 5,900 | 6,140 | -30 | -0.49% | 200,644 | 12.32억 |
| 2026-05-15 | 6,590 | 6,630 | 6,130 | 6,170 | -430 | -6.52% | 325,872 | 20.11억 |
| 2026-05-14 | 6,640 | 6,650 | 6,180 | 6,600 | 120 | +1.85% | 307,822 | 20.32억 |
| 2026-05-13 | 6,860 | 6,930 | 6,350 | 6,480 | -450 | -6.49% | 471,311 | 30.54억 |
| 2026-05-12 | 6,900 | 7,180 | 6,770 | 6,930 | 40 | +0.58% | 264,096 | 18.3억 |
| 2026-05-11 | 7,000 | 7,100 | 6,720 | 6,890 | -110 | -1.57% | 208,511 | 14.37억 |
| 2026-05-08 | 6,980 | 7,180 | 6,930 | 7,000 | 110 | +1.60% | 201,425 | 14.1억 |
| 2026-05-07 | 7,050 | 7,080 | 6,830 | 6,890 | -160 | -2.27% | 202,931 | 13.98억 |
| 2026-05-06 | 7,400 | 7,400 | 6,960 | 7,050 | -380 | -5.11% | 218,074 | 15.37억 |
| 2026-05-04 | 7,170 | 7,640 | 7,080 | 7,430 | 290 | +4.06% | 325,783 | 24.21억 |
| 2026-04-30 | 7,000 | 7,200 | 6,850 | 7,140 | 120 | +1.71% | 177,146 | 12.65억 |
| 2026-04-29 | 7,170 | 7,340 | 6,890 | 7,020 | -30 | -0.43% | 185,221 | 13억 |
| 2026-04-28 | 7,150 | 7,290 | 6,990 | 7,050 | -100 | -1.40% | 183,699 | 12.95억 |
| 2026-04-27 | 6,780 | 7,330 | 6,650 | 7,150 | 380 | +5.61% | 370,836 | 26.51억 |
| 2026-04-24 | 6,960 | 7,200 | 6,680 | 6,770 | -40 | -0.59% | 365,029 | 24.71억 |
| 2026-04-23 | 7,070 | 7,120 | 6,670 | 6,810 | -190 | -2.71% | 250,292 | 17.04억 |
| 2026-04-22 | 6,800 | 7,000 | 6,610 | 7,000 | 80 | +1.16% | 179,335 | 12.55억 |
| 2026-04-21 | 7,160 | 7,280 | 6,790 | 6,920 | -210 | -2.95% | 217,459 | 15.05억 |
| 2026-04-20 | 7,040 | 7,140 | 6,950 | 7,130 | 90 | +1.28% | 111,317 | 7.94억 |
| 2026-04-17 | 7,190 | 7,220 | 6,990 | 7,040 | -160 | -2.22% | 136,904 | 9.64억 |
| 2026-04-16 | 7,000 | 7,270 | 6,800 | 7,200 | 300 | +4.35% | 197,021 | 14.19억 |
| 2026-04-15 | 7,060 | 7,190 | 6,840 | 6,900 | -160 | -2.27% | 161,189 | 11.12억 |
| 2026-04-14 | 7,310 | 7,350 | 6,940 | 7,060 | -190 | -2.62% | 227,541 | 16.06억 |
| 2026-04-13 | 7,100 | 7,430 | 6,950 | 7,250 | 100 | +1.40% | 163,397 | 11.85억 |
| 2026-04-10 | 7,340 | 7,340 | 6,690 | 7,150 | 10 | +0.14% | 532,504 | 38.07억 |
| 2026-04-09 | 7,300 | 7,760 | 7,040 | 7,140 | -160 | -2.19% | 168,092 | 12억 |
| 2026-04-08 | 7,360 | 7,430 | 7,240 | 7,300 | 100 | +1.39% | 98,435 | 7.19억 |
| 2026-04-07 | 7,110 | 7,470 | 7,070 | 7,200 | 30 | +0.42% | 157,620 | 11.35억 |
| 2026-04-06 | 7,300 | 7,300 | 6,990 | 7,170 | -140 | -1.92% | 116,330 | 8.34억 |
| 2026-04-03 | 7,650 | 7,650 | 7,030 | 7,310 | -50 | -0.68% | 156,948 | 11.47억 |
| 2026-04-02 | 8,040 | 8,170 | 7,270 | 7,360 | -830 | -10.13% | 399,528 | 29.41억 |
| 2026-04-01 | 8,140 | 8,430 | 8,000 | 8,190 | 410 | +5.27% | 280,917 | 23.01억 |
| 2026-03-31 | 8,100 | 8,200 | 7,640 | 7,780 | -250 | -3.11% | 106,117 | 8.26억 |
| 2026-03-30 | 8,100 | 8,200 | 7,800 | 8,030 | -270 | -3.25% | 77,222 | 6.2억 |
| 2026-03-27 | 8,490 | 8,680 | 8,190 | 8,300 | — | — | 170,954 | 14.19억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)