엔바이오니아
317870KOSDAQ5,000원+95 (+1.94%)전일 종가 2026-09-18
52주 위치
3,54018,26010%신고가 대비 -72.62%
- 시가총액
- 442억
- PBR
- 1.16
- EPS(TTM)
- -890원
- BPS
- 4,325원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.3% | -8.6% | -44.4% | -56.2% | -62.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,865 | 5,160 | 4,865 | 5,000 | 95 | +1.94% | 3,144 | 1,572만 |
| 2026-09-17 | 5,040 | 5,040 | 4,790 | 4,905 | 5 | +0.10% | 7,512 | 3,685만 |
| 2026-09-16 | 5,030 | 5,030 | 4,800 | 4,900 | 20 | +0.41% | 7,092 | 3,475만 |
| 2026-09-15 | 4,910 | 5,090 | 4,860 | 4,880 | -30 | -0.61% | 4,118 | 2,010만 |
| 2026-09-14 | 4,945 | 5,140 | 4,795 | 4,910 | -35 | -0.71% | 2,880 | 1,414만 |
| 2026-09-11 | 4,930 | 4,945 | 4,800 | 4,945 | -5 | -0.10% | 7,380 | 3,649만 |
| 2026-09-10 | 4,980 | 4,980 | 4,800 | 4,950 | -80 | -1.59% | 9,779 | 4,841만 |
| 2026-09-09 | 5,130 | 5,180 | 5,000 | 5,030 | -100 | -1.95% | 8,239 | 4,144만 |
| 2026-09-08 | 5,090 | 5,170 | 5,040 | 5,130 | -100 | -1.91% | 7,532 | 3,864만 |
| 2026-09-07 | 5,170 | 5,250 | 5,120 | 5,230 | 60 | +1.16% | 4,328 | 2,264만 |
| 2026-09-04 | 5,110 | 5,390 | 5,010 | 5,170 | 60 | +1.17% | 14,884 | 7,695만 |
| 2026-09-03 | 5,180 | 5,850 | 4,975 | 5,110 | -80 | -1.54% | 21,867 | 1.12억 |
| 2026-09-02 | 5,290 | 5,450 | 5,090 | 5,190 | -100 | -1.89% | 6,333 | 3,287만 |
| 2026-09-01 | 5,280 | 5,520 | 5,100 | 5,290 | -20 | -0.38% | 8,363 | 4,424만 |
| 2026-08-31 | 5,240 | 5,410 | 5,020 | 5,310 | 0 | 0.00% | 16,099 | 8,549만 |
| 2026-08-28 | 5,460 | 5,600 | 5,310 | 5,310 | -150 | -2.75% | 10,100 | 5,363만 |
| 2026-08-27 | 5,380 | 5,530 | 5,310 | 5,460 | -70 | -1.27% | 6,231 | 3,402만 |
| 2026-08-26 | 5,390 | 5,800 | 5,390 | 5,530 | 90 | +1.65% | 6,290 | 3,478만 |
| 2026-08-25 | 5,680 | 5,880 | 5,100 | 5,440 | -240 | -4.23% | 26,179 | 1.42억 |
| 2026-08-24 | 5,820 | 6,240 | 5,670 | 5,680 | -140 | -2.41% | 12,513 | 7,107만 |
| 2026-08-21 | 6,220 | 6,540 | 5,750 | 5,820 | -400 | -6.43% | 30,566 | 1.78억 |
| 2026-08-20 | 6,500 | 6,730 | 6,120 | 6,220 | 170 | +2.81% | 34,132 | 2.12억 |
| 2026-08-19 | 5,700 | 6,670 | 5,580 | 6,050 | 350 | +6.14% | 56,122 | 3.4억 |
| 2026-08-18 | 5,500 | 5,770 | 5,270 | 5,700 | 90 | +1.60% | 24,561 | 1.4억 |
| 2026-08-14 | 5,600 | 5,610 | 5,410 | 5,610 | 170 | +3.13% | 15,169 | 8,510만 |
| 2026-08-13 | 5,200 | 5,480 | 5,150 | 5,440 | 240 | +4.62% | 17,653 | 9,603만 |
| 2026-08-12 | 4,710 | 5,400 | 4,710 | 5,200 | 415 | +8.67% | 26,219 | 1.36억 |
| 2026-08-11 | 4,400 | 4,880 | 4,380 | 4,785 | 320 | +7.17% | 15,431 | 7,384만 |
| 2026-08-10 | 4,345 | 4,590 | 4,275 | 4,465 | 120 | +2.76% | 8,853 | 3,953만 |
| 2026-08-07 | 4,215 | 4,425 | 4,115 | 4,345 | 105 | +2.48% | 13,771 | 5,983만 |
| 2026-08-06 | 4,320 | 4,425 | 4,140 | 4,240 | -155 | -3.53% | 7,977 | 3,382만 |
| 2026-08-05 | 4,600 | 4,600 | 4,310 | 4,395 | -5 | -0.11% | 6,421 | 2,822만 |
| 2026-08-04 | 3,805 | 4,430 | 3,805 | 4,400 | 535 | +13.84% | 27,586 | 1.21억 |
| 2026-08-03 | 3,770 | 4,115 | 3,735 | 3,865 | -20 | -0.51% | 11,004 | 4,253만 |
| 2026-07-31 | 3,880 | 4,085 | 3,690 | 3,885 | 0 | 0.00% | 21,942 | 8,524만 |
| 2026-07-30 | 3,707 | 3,885 | 3,600 | 3,885 | 145 | +3.88% | 15,719 | 6,107만 |
| 2026-07-29 | 3,965 | 4,140 | 3,585 | 3,740 | -110 | -2.86% | 8,759 | 3,276만 |
| 2026-07-28 | 3,790 | 3,970 | 3,660 | 3,850 | 50 | +1.32% | 17,286 | 6,655만 |
| 2026-07-27 | 4,015 | 4,015 | 3,690 | 3,800 | 75 | +2.01% | 4,538 | 1,724만 |
| 2026-07-24 | 3,565 | 3,940 | 3,560 | 3,725 | 40 | +1.09% | 6,167 | 2,297만 |
| 2026-07-23 | 3,655 | 3,800 | 3,640 | 3,685 | 45 | +1.24% | 16,809 | 6,194만 |
| 2026-07-22 | 3,685 | 3,910 | 3,625 | 3,640 | -45 | -1.22% | 11,505 | 4,188만 |
| 2026-07-21 | 3,680 | 3,815 | 3,595 | 3,685 | 5 | +0.14% | 6,079 | 2,240만 |
| 2026-07-20 | 3,995 | 4,035 | 3,650 | 3,680 | -315 | -7.88% | 25,627 | 9,431만 |
| 2026-07-16 | 3,825 | 4,175 | 3,700 | 3,995 | 170 | +4.44% | 95,537 | 3.82억 |
| 2026-07-15 | 3,630 | 3,890 | 3,605 | 3,825 | 220 | +6.10% | 31,451 | 1.2억 |
| 2026-07-14 | 3,820 | 3,995 | 3,540 | 3,605 | -390 | -9.76% | 96,016 | 3.46억 |
| 2026-07-13 | 4,020 | 4,160 | 3,890 | 3,995 | -25 | -0.62% | 8,295 | 3,314만 |
| 2026-07-10 | 4,005 | 4,120 | 3,970 | 4,020 | 30 | +0.75% | 11,831 | 4,756만 |
| 2026-07-09 | 4,200 | 4,475 | 3,960 | 3,990 | -215 | -5.11% | 26,719 | 1.07억 |
| 2026-07-08 | 4,150 | 4,500 | 4,040 | 4,205 | 5 | +0.12% | 16,117 | 6,777만 |
| 2026-07-07 | 4,090 | 4,345 | 4,075 | 4,200 | 110 | +2.69% | 13,328 | 5,598만 |
| 2026-07-06 | 4,200 | 4,220 | 4,030 | 4,090 | -110 | -2.62% | 29,284 | 1.2억 |
| 2026-07-03 | 4,315 | 4,730 | 4,200 | 4,200 | -110 | -2.55% | 12,713 | 5,339만 |
| 2026-07-02 | 4,520 | 4,840 | 4,235 | 4,310 | -210 | -4.65% | 13,774 | 5,937만 |
| 2026-07-01 | 4,700 | 4,745 | 4,480 | 4,520 | -80 | -1.74% | 14,629 | 6,612만 |
| 2026-06-30 | 4,530 | 4,980 | 4,530 | 4,600 | -185 | -3.87% | 10,905 | 5,016만 |
| 2026-06-29 | 4,465 | 4,895 | 4,465 | 4,785 | 325 | +7.29% | 12,306 | 5,888만 |
| 2026-06-26 | 5,070 | 5,070 | 4,110 | 4,460 | -375 | -7.76% | 39,528 | 1.76억 |
| 2026-06-25 | 5,010 | 5,010 | 4,655 | 4,835 | 135 | +2.87% | 20,642 | 9,980만 |
| 2026-06-24 | 4,610 | 5,070 | 4,605 | 4,700 | -135 | -2.79% | 21,606 | 1.02억 |
| 2026-06-23 | 5,240 | 5,240 | 4,630 | 4,835 | -195 | -3.88% | 18,302 | 8,849만 |
| 2026-06-22 | 5,400 | 5,400 | 4,960 | 5,030 | -370 | -6.85% | 29,878 | 1.5억 |
| 2026-06-19 | 5,470 | 5,680 | 5,140 | 5,400 | -70 | -1.28% | 22,873 | 1.24억 |
| 2026-06-18 | 5,570 | 5,700 | 5,400 | 5,470 | -90 | -1.62% | 6,016 | 3,291만 |
| 2026-06-17 | 5,650 | 5,750 | 5,410 | 5,560 | -20 | -0.36% | 13,429 | 7,467만 |
| 2026-06-16 | 5,450 | 5,600 | 5,350 | 5,580 | 130 | +2.39% | 11,693 | 6,525만 |
| 2026-06-15 | 5,460 | 5,740 | 5,380 | 5,450 | 60 | +1.11% | 17,468 | 9,520만 |
| 2026-06-12 | 5,430 | 5,900 | 5,380 | 5,390 | -40 | -0.74% | 34,021 | 1.83억 |
| 2026-06-11 | 5,140 | 5,560 | 5,140 | 5,430 | 250 | +4.83% | 12,290 | 6,673만 |
| 2026-06-10 | 5,320 | 5,320 | 4,990 | 5,180 | -140 | -2.63% | 20,596 | 1.07억 |
| 2026-06-09 | 5,350 | 5,560 | 5,280 | 5,320 | -20 | -0.37% | 9,135 | 4,860만 |
| 2026-06-08 | 5,260 | 5,630 | 5,120 | 5,340 | -300 | -5.32% | 18,902 | 1.01억 |
| 2026-06-05 | 5,850 | 5,850 | 5,530 | 5,640 | -210 | -3.59% | 8,562 | 4,829만 |
| 2026-06-04 | 5,450 | 5,970 | 5,340 | 5,850 | 380 | +6.95% | 17,215 | 1.01억 |
| 2026-06-02 | 5,720 | 5,720 | 5,300 | 5,470 | -250 | -4.37% | 41,168 | 2.25억 |
| 2026-06-01 | 5,900 | 6,210 | 5,700 | 5,720 | -180 | -3.05% | 35,141 | 2.01억 |
| 2026-05-29 | 6,080 | 6,220 | 5,790 | 5,900 | -180 | -2.96% | 23,782 | 1.4억 |
| 2026-05-28 | 6,050 | 6,330 | 5,830 | 6,080 | 10 | +0.16% | 17,115 | 1.04억 |
| 2026-05-27 | 6,380 | 6,380 | 6,000 | 6,070 | -310 | -4.86% | 28,171 | 1.71억 |
| 2026-05-26 | 6,360 | 6,600 | 6,290 | 6,380 | 90 | +1.43% | 14,107 | 9,000만 |
| 2026-05-22 | 6,050 | 6,470 | 5,980 | 6,290 | 220 | +3.62% | 25,936 | 1.63억 |
| 2026-05-21 | 6,300 | 6,390 | 5,880 | 6,070 | -230 | -3.65% | 32,194 | 1.95억 |
| 2026-05-20 | 6,600 | 6,600 | 6,080 | 6,300 | -100 | -1.56% | 15,749 | 9,922만 |
| 2026-05-19 | 6,710 | 6,710 | 6,180 | 6,400 | 100 | +1.59% | 11,762 | 7,528만 |
| 2026-05-18 | 6,710 | 6,760 | 6,300 | 6,300 | -410 | -6.11% | 21,434 | 1.35억 |
| 2026-05-15 | 6,590 | 6,850 | 6,430 | 6,710 | 120 | +1.82% | 27,843 | 1.87억 |
| 2026-05-14 | 6,890 | 6,910 | 6,570 | 6,590 | -340 | -4.91% | 32,987 | 2.17억 |
| 2026-05-13 | 6,930 | 7,180 | 6,830 | 6,930 | 0 | 0.00% | 13,145 | 9,109만 |
| 2026-05-12 | 7,200 | 7,210 | 6,880 | 6,930 | -230 | -3.21% | 20,339 | 1.41억 |
| 2026-05-11 | 7,520 | 7,720 | 7,160 | 7,160 | -340 | -4.53% | 30,718 | 2.2억 |
| 2026-05-08 | 7,830 | 7,830 | 7,460 | 7,500 | -110 | -1.45% | 25,652 | 1.92억 |
| 2026-05-07 | 7,570 | 8,100 | 7,550 | 7,610 | 10 | +0.13% | 77,994 | 5.94억 |
| 2026-05-06 | 8,180 | 8,240 | 7,530 | 7,600 | -510 | -6.29% | 94,350 | 7.17억 |
| 2026-05-04 | 8,520 | 8,680 | 8,050 | 8,110 | -410 | -4.81% | 52,082 | 4.22억 |
| 2026-04-30 | 8,780 | 8,880 | 8,380 | 8,520 | -260 | -2.96% | 38,861 | 3.31억 |
| 2026-04-29 | 8,520 | 8,870 | 8,340 | 8,780 | 240 | +2.81% | 32,064 | 2.82억 |
| 2026-04-28 | 8,990 | 8,990 | 8,510 | 8,540 | -360 | -4.04% | 33,924 | 2.9억 |
| 2026-04-27 | 8,980 | 8,980 | 8,730 | 8,900 | 130 | +1.48% | 27,787 | 2.47억 |
| 2026-04-24 | 8,910 | 9,070 | 8,620 | 8,770 | 100 | +1.15% | 13,342 | 1.17억 |
| 2026-04-23 | 8,730 | 8,970 | 8,500 | 8,670 | -40 | -0.46% | 26,392 | 2.29억 |
| 2026-04-22 | 9,000 | 9,000 | 8,600 | 8,710 | -190 | -2.13% | 24,760 | 2.16억 |
| 2026-04-21 | 8,990 | 9,060 | 8,720 | 8,900 | 100 | +1.14% | 20,489 | 1.82억 |
| 2026-04-20 | 8,770 | 8,940 | 8,620 | 8,800 | 70 | +0.80% | 23,523 | 2.07억 |
| 2026-04-17 | 8,750 | 8,750 | 8,520 | 8,730 | -20 | -0.23% | 17,914 | 1.56억 |
| 2026-04-16 | 8,760 | 8,970 | 8,710 | 8,750 | -10 | -0.11% | 18,352 | 1.61억 |
| 2026-04-15 | 9,140 | 9,140 | 8,630 | 8,760 | -190 | -2.12% | 32,797 | 2.87억 |
| 2026-04-14 | 8,890 | 9,080 | 8,760 | 8,950 | 130 | +1.47% | 15,141 | 1.36억 |
| 2026-04-13 | 9,540 | 9,540 | 8,750 | 8,820 | -530 | -5.67% | 27,418 | 2.42억 |
| 2026-04-10 | 8,850 | 9,880 | 8,630 | 9,350 | 750 | +8.72% | 105,227 | 9.84억 |
| 2026-04-09 | 8,930 | 8,930 | 8,500 | 8,600 | -70 | -0.81% | 10,501 | 9,031만 |
| 2026-04-08 | 8,710 | 8,820 | 8,540 | 8,670 | 210 | +2.48% | 11,463 | 9,938만 |
| 2026-04-07 | 8,300 | 8,500 | 8,300 | 8,460 | 150 | +1.81% | 14,376 | 1.22억 |
| 2026-04-06 | 8,620 | 8,620 | 8,290 | 8,310 | -310 | -3.60% | 18,331 | 1.52억 |
| 2026-04-03 | 8,880 | 8,880 | 8,420 | 8,620 | -60 | -0.69% | 19,225 | 1.66억 |
| 2026-04-02 | 9,030 | 9,060 | 8,530 | 8,680 | -150 | -1.70% | 17,891 | 1.55억 |
| 2026-04-01 | 8,510 | 9,005 | 8,510 | 8,830 | 400 | +4.74% | 16,655 | 1.47억 |
| 2026-03-31 | 8,550 | 9,350 | 8,430 | 8,430 | -290 | -3.33% | 19,913 | 1.68억 |
| 2026-03-30 | 8,850 | 9,600 | 8,670 | 8,720 | -480 | -5.22% | 16,723 | 1.46억 |
| 2026-03-27 | 9,230 | 9,230 | 8,950 | 9,200 | — | — | 16,209 | 1.49억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)