엔알비

475230KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외

10,770원+70 (+0.65%)전일 종가 2026-09-18

52주 위치

5,60029,65021%신고가 대비 -63.68%

시가총액: 1,174억
PER: 18.54
PBR: 1.21
EPS(TTM): 581원
BPS: 8,868원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,770원

시가총액1,174억

52주 최고29,650원

52주 최저5,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+32.5%	+11.0%	-52.0%	-27.1%	-18.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,700	10,890	10,540	10,770	70	+0.65%	43,522	4.69억
2026-09-17	11,390	11,390	10,600	10,700	-600	-5.31%	70,587	7.55억
2026-09-16	11,200	11,470	10,800	11,300	220	+1.99%	90,752	10.25억
2026-09-15	11,360	11,360	10,900	11,080	-300	-2.64%	39,155	4.34억
2026-09-14	11,170	11,870	10,860	11,380	210	+1.88%	165,690	18.86억
2026-09-11	10,060	11,670	9,820	11,170	920	+8.98%	292,198	32.64억
2026-09-10	9,900	10,790	9,400	10,250	1,140	+12.51%	222,976	22.86억
2026-09-09	8,960	9,300	8,950	9,110	0	0.00%	53,929	4.91억
2026-09-08	9,660	9,660	9,010	9,110	-420	-4.41%	58,149	5.3억
2026-09-07	10,200	10,200	9,350	9,530	-420	-4.22%	58,765	5.6억
2026-09-04	9,840	10,130	9,640	9,950	160	+1.63%	61,626	6.13억
2026-09-03	9,990	10,080	9,520	9,790	-190	-1.90%	55,287	5.41억
2026-09-02	9,990	10,370	9,800	9,980	-120	-1.19%	41,943	4.19억
2026-09-01	10,640	10,650	10,100	10,100	-540	-5.08%	63,338	6.4억
2026-08-31	10,680	10,760	10,250	10,640	-150	-1.39%	79,102	8.42억
2026-08-28	10,860	10,860	10,360	10,790	-70	-0.64%	95,771	10.33억
2026-08-27	9,920	11,350	9,700	10,860	940	+9.48%	234,499	25.47억
2026-08-26	9,190	10,080	9,190	9,920	760	+8.30%	153,333	15.21억
2026-08-25	8,830	9,190	8,500	9,160	210	+2.35%	42,496	3.89억
2026-08-24	9,120	9,240	8,710	8,950	-160	-1.76%	79,654	7.13억
2026-08-21	9,460	9,460	8,790	9,110	-380	-4.00%	136,375	12.42억
2026-08-20	8,400	10,100	8,290	9,490	1,430	+17.74%	482,263	45.77억
2026-08-19	7,950	8,450	7,860	8,060	-70	-0.86%	73,416	5.92억
2026-08-18	9,000	9,000	8,080	8,130	-300	-3.56%	98,938	8.04억
2026-08-14	8,600	8,610	7,800	8,430	-140	-1.63%	126,202	10.64억
2026-08-13	8,800	9,310	8,480	8,570	-20	-0.23%	176,964	15.17억
2026-08-12	8,610	8,610	8,300	8,590	110	+1.30%	41,533	3.57억
2026-08-11	8,340	9,120	8,230	8,480	140	+1.68%	147,736	12.53억
2026-08-10	7,900	8,480	7,900	8,340	470	+5.97%	94,414	7.87억
2026-08-07	7,680	8,210	7,620	7,870	130	+1.68%	129,367	10.18억
2026-08-06	7,560	7,870	7,500	7,740	180	+2.38%	28,091	2.17억
2026-08-05	7,540	7,730	7,380	7,560	20	+0.27%	30,774	2.33억
2026-08-04	6,870	7,840	6,870	7,540	670	+9.75%	65,500	4.94억
2026-08-03	6,480	6,950	6,410	6,870	330	+5.05%	51,231	3.52억
2026-07-31	6,000	6,600	6,000	6,540	650	+11.04%	45,120	2.95억
2026-07-30	5,850	6,280	5,600	5,890	90	+1.55%	106,720	6.29억
2026-07-29	6,530	6,800	5,680	5,800	-730	-11.18%	88,004	5.1억
2026-07-28	7,010	7,260	6,500	6,530	-820	-11.16%	50,040	3.27억
2026-07-27	7,640	7,680	7,210	7,350	-290	-3.80%	16,715	1.23억
2026-07-24	7,990	8,010	7,300	7,640	-370	-4.62%	88,422	6.76억
2026-07-23	7,890	8,250	7,580	8,010	220	+2.82%	62,178	4.98억
2026-07-22	7,250	8,090	7,220	7,790	630	+8.80%	168,113	13.1억
2026-07-21	6,620	7,190	6,620	7,160	340	+4.99%	295,373	21.15억
2026-07-20	7,240	7,250	6,790	6,820	-420	-5.80%	143,523	9.79억
2026-07-16	7,250	7,610	6,980	7,240	-10	-0.14%	86,759	6.28억
2026-07-15	7,030	7,520	7,010	7,250	220	+3.13%	87,156	6.32억
2026-07-14	6,740	7,140	6,440	7,030	290	+4.30%	54,816	3.85억
2026-07-13	7,050	7,460	6,680	6,740	-690	-9.29%	53,402	3.6억
2026-07-10	6,790	7,590	6,760	7,430	640	+9.43%	66,198	4.92억
2026-07-09	6,460	6,840	6,400	6,790	390	+6.09%	68,534	4.65억
2026-07-08	7,100	7,220	6,390	6,400	-850	-11.72%	201,158	12.87억
2026-07-07	7,300	7,620	7,010	7,250	-50	-0.68%	88,773	6.44억
2026-07-06	7,600	7,800	6,870	7,300	-300	-3.95%	177,195	12.94억
2026-07-03	7,860	8,090	7,410	7,600	-260	-3.31%	116,523	8.86억
2026-07-02	8,100	8,640	7,710	7,860	-530	-6.32%	227,913	17.91억
2026-07-01	8,320	8,670	8,010	8,390	70	+0.84%	225,061	18.88억
2026-06-30	8,550	9,580	8,010	8,320	-230	-2.69%	294,505	24.5억
2026-06-29	7,900	8,700	7,900	8,550	650	+8.23%	76,592	6.55억
2026-06-26	8,310	8,370	7,550	7,900	-470	-5.62%	91,913	7.26억
2026-06-25	8,860	8,960	8,330	8,370	-490	-5.53%	65,196	5.46억
2026-06-24	8,110	9,410	8,110	8,860	150	+1.72%	78,612	6.97억
2026-06-23	9,310	9,890	8,630	8,710	-490	-5.33%	82,132	7.15억
2026-06-22	9,800	10,060	9,100	9,200	-600	-6.12%	49,632	4.57억
2026-06-19	9,980	9,980	9,220	9,800	100	+1.03%	55,716	5.46억
2026-06-18	10,260	10,360	9,540	9,700	-530	-5.18%	79,259	7.69억
2026-06-17	10,170	10,400	9,840	10,230	60	+0.59%	57,040	5.84억
2026-06-16	10,660	10,790	9,980	10,170	-490	-4.60%	67,289	6.84억
2026-06-15	11,440	11,440	10,420	10,660	-90	-0.84%	49,961	5.33억
2026-06-12	10,510	10,990	10,390	10,750	380	+3.66%	75,886	8.16억
2026-06-11	9,590	10,370	9,310	10,370	780	+8.13%	77,579	8.04억
2026-06-10	9,980	10,260	9,260	9,590	-480	-4.77%	88,949	8.53억
2026-06-09	10,110	11,000	9,800	10,070	-630	-5.89%	245,347	24.71억
2026-06-08	10,610	10,950	10,180	10,700	-650	-5.73%	88,129	9.43억
2026-06-05	11,870	11,900	11,280	11,350	-520	-4.38%	104,327	11.84억
2026-06-04	11,700	12,460	11,690	11,870	-440	-3.57%	41,356	4.91억
2026-06-02	12,580	12,990	12,200	12,310	-890	-6.74%	120,884	14.88억
2026-06-01	13,510	13,850	12,550	13,200	-740	-5.31%	262,922	34.71억
2026-05-29	14,630	14,630	13,500	13,940	-340	-2.38%	61,296	8.54억
2026-05-28	14,200	14,420	13,620	14,280	-10	-0.07%	75,097	10.72억
2026-05-27	14,290	14,390	13,610	14,290	-20	-0.14%	90,146	12.88억
2026-05-26	15,670	15,980	14,300	14,310	-1,350	-8.62%	107,843	15.43억
2026-05-22	14,650	16,190	14,380	15,660	1,370	+9.59%	166,440	26.06억
2026-05-21	14,620	15,240	13,460	14,290	-220	-1.52%	211,705	30.25억
2026-05-20	15,140	15,140	14,120	14,510	-150	-1.02%	76,736	11.13억
2026-05-19	14,640	15,080	14,160	14,660	-620	-4.06%	172,222	25.25억
2026-05-18	14,990	15,500	14,070	15,280	300	+2.00%	68,150	10.41억
2026-05-15	16,920	17,200	14,810	14,980	-1,920	-11.36%	248,355	37.2억
2026-05-14	17,670	18,590	16,500	16,900	-1,130	-6.27%	245,420	41.48억
2026-05-13	16,490	18,300	16,490	18,030	1,120	+6.62%	80,520	14.52억
2026-05-12	17,140	17,740	16,300	16,910	-230	-1.34%	186,545	31.54억
2026-05-11	18,260	18,300	17,010	17,140	-1,120	-6.13%	163,929	28.1억
2026-05-08	18,140	18,400	17,520	18,260	80	+0.44%	134,452	24.55억
2026-05-07	18,500	19,100	17,500	18,180	-210	-1.14%	186,472	33.9억
2026-05-06	18,850	18,940	18,000	18,390	-460	-2.44%	94,173	17.32억
2026-05-04	18,880	19,390	18,610	18,850	0	0.00%	62,161	11.72억
2026-04-30	19,540	19,540	18,540	18,850	-440	-2.28%	104,136	19.63억
2026-04-29	19,500	19,590	18,860	19,290	-10	-0.05%	100,283	19.34억
2026-04-28	19,190	19,770	18,660	19,300	110	+0.57%	185,443	35.79억
2026-04-27	20,200	20,200	18,840	19,190	-810	-4.05%	205,498	39.44억
2026-04-24	19,900	20,450	19,250	20,000	150	+0.76%	93,059	18.61억
2026-04-23	21,100	21,400	19,050	19,850	-1,150	-5.48%	229,991	45.65억
2026-04-22	21,150	21,750	20,700	21,000	-150	-0.71%	113,823	23.9억
2026-04-21	21,150	21,950	21,000	21,150	0	0.00%	88,850	18.79억
2026-04-20	21,000	21,550	20,700	21,150	-200	-0.94%	80,907	17.11억
2026-04-17	21,300	21,650	20,600	21,350	600	+2.89%	117,835	25.16억
2026-04-16	20,300	21,000	20,250	20,750	500	+2.47%	90,198	18.72억
2026-04-15	20,400	21,350	19,990	20,250	450	+2.27%	263,982	53.46억
2026-04-14	21,150	21,200	19,770	19,800	-950	-4.58%	155,605	30.81억
2026-04-13	20,750	21,300	20,400	20,750	-450	-2.12%	42,579	8.84억
2026-04-10	22,300	22,700	20,850	21,200	-600	-2.75%	116,821	24.77억
2026-04-09	22,050	22,100	20,900	21,800	-250	-1.13%	113,188	24.67억
2026-04-08	21,400	22,350	21,200	22,050	1,600	+7.82%	183,453	40.45억
2026-04-07	21,250	21,650	19,650	20,450	-800	-3.76%	102,304	20.92억
2026-04-06	21,900	22,200	20,400	21,250	-800	-3.63%	181,280	38.52억
2026-04-03	21,200	22,250	21,100	22,050	450	+2.08%	87,093	19.2억
2026-04-02	22,700	22,700	20,450	21,600	-900	-4.00%	111,324	24.05억
2026-04-01	22,100	22,650	21,650	22,500	1,400	+6.64%	163,787	36.85억
2026-03-31	20,850	22,200	20,150	21,100	200	+0.96%	144,079	30.4억
2026-03-30	21,000	21,400	20,600	20,900	-1,100	-5.00%	71,817	15.01억
2026-03-27	22,400	22,400	20,950	22,000	—	—	115,216	25.35억

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