엔젯
419080KOSDAQ· 기타 기계 및 장비 제조업4,645원-175 (-3.63%)마감
52주 위치
3,00012,80017%신고가 대비 -63.71%
- 시가총액
- 505억
- PBR
- 1.44
- EPS(TTM)
- -595원
- BPS
- 3,217원
- 자사주비율
- 6.68%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -24.6% | +14.1% | -12.0% | -43.1% | -28.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,830 | 4,830 | 4,640 | 4,645 | -175 | -3.63% | 17,270 | 8,022만 |
| 2026-09-18 | 4,810 | 4,905 | 4,710 | 4,820 | 20 | +0.42% | 9,137 | 4,404만 |
| 2026-09-17 | 4,795 | 4,995 | 4,780 | 4,800 | 5 | +0.10% | 9,220 | 4,426만 |
| 2026-09-16 | 5,060 | 5,060 | 4,675 | 4,795 | -85 | -1.74% | 23,839 | 1.14억 |
| 2026-09-15 | 4,675 | 4,950 | 4,675 | 4,880 | 0 | 0.00% | 21,826 | 1.07억 |
| 2026-09-14 | 5,140 | 5,140 | 4,880 | 4,880 | -260 | -5.06% | 29,385 | 1.43억 |
| 2026-09-11 | 5,130 | 5,160 | 5,060 | 5,140 | 10 | +0.19% | 6,973 | 3,584만 |
| 2026-09-10 | 5,080 | 5,180 | 4,980 | 5,130 | 50 | +0.98% | 28,115 | 1.44억 |
| 2026-09-09 | 5,120 | 5,120 | 4,890 | 5,080 | -20 | -0.39% | 26,061 | 1.32억 |
| 2026-09-08 | 5,060 | 5,170 | 4,990 | 5,100 | 120 | +2.41% | 25,396 | 1.3억 |
| 2026-09-07 | 5,050 | 5,060 | 4,665 | 4,980 | -70 | -1.39% | 37,281 | 1.86억 |
| 2026-09-04 | 5,030 | 5,150 | 4,660 | 5,050 | 150 | +3.06% | 107,662 | 5.44억 |
| 2026-09-03 | 5,580 | 5,580 | 4,825 | 4,900 | -440 | -8.24% | 71,859 | 3.52억 |
| 2026-09-02 | 5,340 | 5,410 | 5,160 | 5,340 | -100 | -1.84% | 24,438 | 1.3억 |
| 2026-09-01 | 5,480 | 5,590 | 5,390 | 5,440 | -200 | -3.55% | 32,037 | 1.74억 |
| 2026-08-31 | 5,730 | 5,790 | 5,430 | 5,640 | -20 | -0.35% | 36,271 | 2.05억 |
| 2026-08-28 | 5,650 | 6,200 | 5,560 | 5,660 | -40 | -0.70% | 22,346 | 1.26억 |
| 2026-08-27 | 5,700 | 5,890 | 5,460 | 5,700 | -30 | -0.52% | 38,562 | 2.2억 |
| 2026-08-26 | 6,110 | 6,210 | 5,600 | 5,730 | -380 | -6.22% | 42,277 | 2.42억 |
| 2026-08-25 | 6,140 | 6,140 | 5,720 | 6,110 | -30 | -0.49% | 40,591 | 2.48억 |
| 2026-08-24 | 6,210 | 6,300 | 6,040 | 6,140 | -20 | -0.32% | 35,065 | 2.15억 |
| 2026-08-21 | 6,090 | 6,190 | 5,880 | 6,160 | 80 | +1.32% | 33,759 | 2.08억 |
| 2026-08-20 | 6,080 | 6,290 | 5,930 | 6,080 | 0 | 0.00% | 48,037 | 2.92억 |
| 2026-08-19 | 6,230 | 6,390 | 6,010 | 6,080 | -200 | -3.18% | 67,389 | 4.1억 |
| 2026-08-18 | 6,500 | 6,500 | 5,960 | 6,280 | -120 | -1.88% | 82,902 | 5.21억 |
| 2026-08-14 | 6,000 | 6,550 | 5,790 | 6,400 | 600 | +10.34% | 229,067 | 14.66억 |
| 2026-08-13 | 5,730 | 6,140 | 5,730 | 5,800 | 70 | +1.22% | 107,994 | 6.26억 |
| 2026-08-12 | 5,710 | 5,850 | 5,450 | 5,730 | 90 | +1.60% | 81,000 | 4.64억 |
| 2026-08-11 | 5,450 | 5,740 | 5,380 | 5,640 | 190 | +3.49% | 50,260 | 2.83억 |
| 2026-08-10 | 5,540 | 5,540 | 5,190 | 5,450 | -90 | -1.62% | 38,520 | 2.1억 |
| 2026-08-07 | 5,200 | 5,800 | 5,170 | 5,540 | 370 | +7.16% | 53,314 | 2.95억 |
| 2026-08-06 | 5,030 | 5,200 | 5,020 | 5,170 | 140 | +2.78% | 33,115 | 1.71억 |
| 2026-08-05 | 4,730 | 5,030 | 4,725 | 5,030 | 265 | +5.56% | 34,417 | 1.73억 |
| 2026-08-04 | 4,525 | 4,790 | 4,525 | 4,765 | 150 | +3.25% | 21,204 | 1.01억 |
| 2026-08-03 | 4,515 | 4,770 | 4,495 | 4,615 | -40 | -0.86% | 25,502 | 1.18억 |
| 2026-07-31 | 4,600 | 4,655 | 4,180 | 4,655 | 160 | +3.56% | 31,302 | 1.46억 |
| 2026-07-30 | 3,855 | 4,500 | 3,855 | 4,495 | 275 | +6.52% | 30,491 | 1.37억 |
| 2026-07-29 | 4,110 | 4,480 | 3,945 | 4,220 | -105 | -2.43% | 52,775 | 2.23억 |
| 2026-07-28 | 4,670 | 4,690 | 4,205 | 4,325 | -365 | -7.78% | 42,068 | 1.82억 |
| 2026-07-27 | 4,895 | 4,895 | 4,280 | 4,690 | -10 | -0.21% | 30,062 | 1.41억 |
| 2026-07-24 | 4,635 | 4,910 | 4,425 | 4,700 | 65 | +1.40% | 55,006 | 2.59억 |
| 2026-07-23 | 3,900 | 4,770 | 3,900 | 4,635 | 705 | +17.94% | 132,372 | 6.14억 |
| 2026-07-22 | 3,810 | 4,015 | 3,810 | 3,930 | 90 | +2.34% | 16,094 | 6,325만 |
| 2026-07-21 | 3,620 | 4,000 | 3,605 | 3,840 | 155 | +4.21% | 30,719 | 1.18억 |
| 2026-07-20 | 4,010 | 4,090 | 3,625 | 3,685 | -45 | -1.21% | 44,808 | 1.65억 |
| 2026-07-16 | 3,670 | 3,900 | 3,660 | 3,730 | -35 | -0.93% | 48,627 | 1.81억 |
| 2026-07-15 | 3,500 | 3,840 | 3,500 | 3,765 | 265 | +7.57% | 20,606 | 7,758만 |
| 2026-07-14 | 3,430 | 3,635 | 3,410 | 3,500 | -100 | -2.78% | 34,922 | 1.22억 |
| 2026-07-13 | 3,910 | 4,000 | 3,595 | 3,600 | -310 | -7.93% | 39,535 | 1.42억 |
| 2026-07-10 | 3,645 | 3,995 | 3,645 | 3,910 | 160 | +4.27% | 84,392 | 3.3억 |
| 2026-07-09 | 4,025 | 4,095 | 3,645 | 3,750 | -250 | -6.25% | 74,906 | 2.81억 |
| 2026-07-08 | 4,500 | 4,500 | 3,950 | 4,000 | -370 | -8.47% | 69,200 | 2.77억 |
| 2026-07-07 | 3,990 | 4,600 | 3,990 | 4,370 | 110 | +2.58% | 77,752 | 3.4억 |
| 2026-07-06 | 4,200 | 4,480 | 4,010 | 4,260 | 180 | +4.41% | 62,539 | 2.66억 |
| 2026-07-03 | 3,750 | 4,860 | 3,650 | 4,080 | 340 | +9.09% | 106,977 | 4.36억 |
| 2026-07-02 | 3,720 | 3,980 | 3,500 | 3,740 | 10 | +0.27% | 26,041 | 9,739만 |
| 2026-07-01 | 3,640 | 3,865 | 3,555 | 3,730 | 135 | +3.76% | 27,792 | 1.04억 |
| 2026-06-30 | 3,425 | 3,790 | 3,425 | 3,595 | -15 | -0.42% | 60,015 | 2.16억 |
| 2026-06-29 | 3,380 | 3,635 | 3,250 | 3,610 | 360 | +11.08% | 32,808 | 1.18억 |
| 2026-06-26 | 3,290 | 3,450 | 3,030 | 3,250 | -40 | -1.22% | 68,108 | 2.21억 |
| 2026-06-25 | 3,295 | 3,450 | 3,205 | 3,290 | -30 | -0.90% | 25,084 | 8,253만 |
| 2026-06-24 | 3,465 | 3,600 | 3,000 | 3,320 | -170 | -4.87% | 62,594 | 2.08억 |
| 2026-06-23 | 3,800 | 3,830 | 3,350 | 3,490 | -340 | -8.88% | 73,310 | 2.56억 |
| 2026-06-22 | 4,290 | 4,290 | 3,715 | 3,830 | -240 | -5.90% | 52,694 | 2.02억 |
| 2026-06-19 | 4,140 | 4,265 | 3,900 | 4,070 | -90 | -2.16% | 50,120 | 2.04억 |
| 2026-06-18 | 4,205 | 4,295 | 3,990 | 4,160 | -40 | -0.95% | 57,627 | 2.4억 |
| 2026-06-17 | 4,215 | 4,355 | 3,900 | 4,200 | -45 | -1.06% | 42,114 | 1.77억 |
| 2026-06-16 | 4,140 | 4,245 | 4,060 | 4,245 | 105 | +2.54% | 21,552 | 9,149만 |
| 2026-06-15 | 4,210 | 4,385 | 4,050 | 4,140 | -60 | -1.43% | 48,099 | 1.99억 |
| 2026-06-12 | 4,145 | 4,500 | 4,085 | 4,200 | 15 | +0.36% | 41,545 | 1.74억 |
| 2026-06-11 | 3,955 | 4,185 | 3,900 | 4,185 | 150 | +3.72% | 18,805 | 7,870만 |
| 2026-06-10 | 4,105 | 4,270 | 3,990 | 4,035 | -205 | -4.83% | 36,158 | 1.46억 |
| 2026-06-09 | 4,190 | 4,450 | 4,190 | 4,240 | 50 | +1.19% | 41,083 | 1.74억 |
| 2026-06-08 | 4,500 | 4,750 | 4,185 | 4,190 | -670 | -13.79% | 100,591 | 4.21억 |
| 2026-06-05 | 5,040 | 5,350 | 4,785 | 4,860 | -220 | -4.33% | 40,729 | 1.98억 |
| 2026-06-04 | 5,120 | 5,490 | 5,010 | 5,080 | -40 | -0.78% | 74,839 | 3.8억 |
| 2026-06-02 | 4,830 | 5,340 | 4,830 | 5,120 | 290 | +6.00% | 99,703 | 5.1억 |
| 2026-06-01 | 4,950 | 5,100 | 4,670 | 4,830 | -100 | -2.03% | 108,980 | 5.26억 |
| 2026-05-29 | 5,100 | 5,300 | 4,795 | 4,930 | -170 | -3.33% | 60,250 | 2.97억 |
| 2026-05-28 | 5,400 | 5,660 | 5,040 | 5,100 | -600 | -10.53% | 74,954 | 3.82억 |
| 2026-05-27 | 5,790 | 5,920 | 5,550 | 5,700 | -90 | -1.55% | 118,090 | 6.73억 |
| 2026-05-26 | 5,300 | 5,840 | 5,260 | 5,790 | 490 | +9.25% | 119,055 | 6.89억 |
| 2026-05-22 | 5,050 | 5,380 | 5,050 | 5,300 | 310 | +6.21% | 41,572 | 2.2억 |
| 2026-05-21 | 4,835 | 5,190 | 4,835 | 4,990 | 175 | +3.63% | 49,762 | 2.48억 |
| 2026-05-20 | 4,845 | 4,910 | 4,645 | 4,815 | -120 | -2.43% | 67,194 | 3.24억 |
| 2026-05-19 | 4,965 | 5,130 | 4,760 | 4,935 | -175 | -3.42% | 76,966 | 3.8억 |
| 2026-05-18 | 5,210 | 5,270 | 5,000 | 5,110 | -390 | -7.09% | 68,965 | 3.52억 |
| 2026-05-15 | 5,500 | 5,720 | 5,280 | 5,500 | -40 | -0.72% | 83,874 | 4.61억 |
| 2026-05-14 | 5,400 | 5,720 | 5,200 | 5,540 | 140 | +2.59% | 101,632 | 5.63억 |
| 2026-05-13 | 5,410 | 5,560 | 5,090 | 5,400 | 200 | +3.85% | 76,756 | 4.14억 |
| 2026-05-12 | 5,790 | 5,900 | 5,090 | 5,200 | -590 | -10.19% | 226,094 | 11.76억 |
| 2026-05-11 | 5,800 | 6,200 | 5,720 | 5,790 | 50 | +0.87% | 222,432 | 12.88억 |
| 2026-05-08 | 5,700 | 5,920 | 5,470 | 5,740 | 40 | +0.70% | 160,790 | 9.23억 |
| 2026-05-07 | 6,430 | 6,430 | 5,650 | 5,700 | -730 | -11.35% | 383,241 | 21.84억 |
| 2026-05-06 | 5,810 | 6,990 | 5,770 | 6,430 | 770 | +13.60% | 1,276,983 | 82.11억 |
| 2026-05-04 | 5,620 | 5,940 | 5,600 | 5,660 | 40 | +0.71% | 50,796 | 2.88억 |
| 2026-04-30 | 5,700 | 5,860 | 5,560 | 5,620 | -130 | -2.26% | 66,909 | 3.76억 |
| 2026-04-29 | 5,770 | 5,910 | 5,650 | 5,750 | -50 | -0.86% | 68,760 | 3.95억 |
| 2026-04-28 | 6,020 | 6,080 | 5,800 | 5,800 | -220 | -3.65% | 69,373 | 4.02억 |
| 2026-04-27 | 5,850 | 6,110 | 5,840 | 6,020 | 180 | +3.08% | 101,621 | 6.12억 |
| 2026-04-24 | 5,630 | 5,900 | 5,610 | 5,840 | 130 | +2.28% | 43,861 | 2.56억 |
| 2026-04-23 | 6,240 | 6,240 | 5,620 | 5,710 | -440 | -7.15% | 134,399 | 7.67억 |
| 2026-04-22 | 5,880 | 6,250 | 5,780 | 6,150 | 280 | +4.77% | 154,457 | 9.5억 |
| 2026-04-21 | 5,900 | 6,040 | 5,770 | 5,870 | -30 | -0.51% | 90,283 | 5.3억 |
| 2026-04-20 | 5,900 | 5,970 | 5,640 | 5,900 | 70 | +1.20% | 99,414 | 5.87억 |
| 2026-04-17 | 6,000 | 6,200 | 5,700 | 5,830 | 30 | +0.52% | 135,588 | 7.9억 |
| 2026-04-16 | 5,450 | 6,400 | 5,400 | 5,800 | 450 | +8.41% | 613,028 | 35.56억 |
| 2026-04-15 | 5,350 | 5,450 | 5,260 | 5,350 | 60 | +1.13% | 55,325 | 2.96억 |
| 2026-04-14 | 5,220 | 5,320 | 5,200 | 5,290 | 90 | +1.73% | 40,231 | 2.13억 |
| 2026-04-13 | 5,090 | 5,320 | 5,040 | 5,200 | 100 | +1.96% | 56,362 | 2.93억 |
| 2026-04-10 | 4,835 | 5,160 | 4,835 | 5,100 | 295 | +6.14% | 62,186 | 3.17억 |
| 2026-04-09 | 4,995 | 5,090 | 4,805 | 4,805 | -235 | -4.66% | 44,319 | 2.13억 |
| 2026-04-08 | 4,995 | 5,060 | 4,900 | 5,040 | 280 | +5.88% | 41,222 | 2.08억 |
| 2026-04-07 | 4,950 | 5,030 | 4,735 | 4,760 | -230 | -4.61% | 51,248 | 2.44억 |
| 2026-04-06 | 4,930 | 5,060 | 4,830 | 4,990 | 60 | +1.22% | 60,051 | 3억 |
| 2026-04-03 | 4,905 | 5,080 | 4,840 | 4,930 | 85 | +1.75% | 52,671 | 2.6억 |
| 2026-04-02 | 5,300 | 5,300 | 4,800 | 4,845 | -375 | -7.18% | 76,895 | 3.73억 |
| 2026-04-01 | 4,805 | 5,260 | 4,805 | 5,220 | 480 | +10.13% | 79,052 | 4.13억 |
| 2026-03-31 | 4,830 | 5,050 | 4,735 | 4,740 | -250 | -5.01% | 79,516 | 3.77억 |
| 2026-03-30 | 5,050 | 5,060 | 4,810 | 4,990 | — | — | 41,656 | 2.08억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)