Stock Ticker
- (0004V0) 엔비알모션
- Description: 기업개요
동사는 2011년 01월 11일에 설립되어 베어링 제품에서 가장 중요한 구동 부품인 볼과 롤러 및 Race를 제조하는 기술과 자본집약적인 사업을 영위함.
테이퍼롤러부문은 국내의 유일한 제조회사이며, 베어링 완성품 고객사를 제외하고는 전문생산 업체 중 글로벌 생산 개발 규모 3위 수준임.
차량, 산업용기계, 중장비, 풍력, 로봇 등 다양한 어플리케이션에 필요한 회전·직선 운동체 성능 향상을 위한 친환경 전구동체를 연구·개발·제조함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,030 | 4,865 | 5,030 | 4,730 |
| 20261019 | 4,645 | 5,030 | 5,040 | 4,645 |
| 20261016 | 4,700 | 4,810 | 4,930 | 4,660 |
| 20261015 | 4,900 | 4,680 | 5,140 | 4,515 |
| 20261014 | 5,260 | 5,200 | 5,430 | 5,110 |
| 20261013 | 5,150 | 5,220 | 5,390 | 5,070 |
| 20261012 | 6,080 | 5,410 | 6,080 | 5,410 |
| 20261008 | 6,200 | 6,090 | 6,250 |
| 20261007 | 6,360 | 6,200 | 6,380 | 6,150 |
| 20261006 | 6,250 | 6,300 | 6,340 | 6,150 |
| 20261002 | 6,160 | 6,180 | 6,430 | 6,050 |
| 20261001 | 5,890 | 6,160 | 6,240 | 5,820 |
| 20260930 | 6,020 | 5,910 | 6,100 | 5,900 |
| 20260929 | 6,110 | 5,950 | 6,130 | 5,890 |
| 20260928 | 6,260 | 6,080 | 6,420 | 6,080 |
| 20260923 | 6,400 | 6,250 | 6,460 | 6,120 |
| 20260922 | 6,520 | 6,360 | 6,790 | 6,310 |
| 20260921 | 6,670 | 6,500 | 6,690 | 6,270 |
| 20260918 | 5,890 | 6,530 | 6,770 | 5,820 |
| 20260917 | 5,760 | 5,750 | 5,860 | 5,620 |
| 20260916 | 5,710 | 5,680 | 6,060 | 5,600 |
| 20260915 | 5,610 | 5,740 | 6,020 | 5,530 |
| 20260914 | 5,850 | 5,640 | 5,850 | 5,430 |
| 20260911 | 5,950 | 5,910 | 6,110 | 5,780 |
| 20260910 | 6,030 | 6,030 | 6,170 | 5,620 |
| 20260909 | 5,710 | 5,900 | 6,040 | 5,700 |
| 20260908 | 5,530 | 5,700 | 5,930 | 5,530 |
| 20260907 | 5,520 | 5,580 | 5,800 | 5,420 |
| 20260904 | 5,010 | 5,510 | 5,860 | 5,010 |
| 20260903 | 5,310 | 5,000 | 5,440 | 4,965 |
| 20260902 | 5,400 | 5,280 | 5,490 | 5,280 |
| 20260901 | 5,750 | 5,550 | 5,750 | 5,410 |
| 20260831 | 5,430 | 5,580 | 5,580 | 5,160 |
| 20260828 | 5,600 | 5,430 | 5,600 | 5,370 |
| 20260827 | 5,700 | 5,600 | 5,800 | 5,500 |
| 20260826 | 5,820 | 5,700 | 5,820 | 5,570 |
| 20260825 | 5,650 | 5,760 | 5,910 | 5,290 |
| 20260824 | 5,720 | 5,570 | 5,880 | 5,500 |
| 20260821 | 6,030 | 5,650 | 6,050 | 5,650 |
| 20260820 | 6,580 | 6,150 | 6,610 | 6,000 |
| 20260819 | 6,110 | 6,540 | 7,780 | 5,960 |
| 20260818 | 7,060 | 6,380 | 7,060 | 6,280 |
| 20260814 | 6,270 | 6,960 | 7,420 | 6,250 |
| 20260813 | 6,180 | 6,190 | 6,360 | 5,990 |
| 20260812 | 6,000 | 6,060 | 6,090 | 5,750 |
| 20260811 | 5,970 | 6,000 | 6,200 | 5,810 |
| 20260810 | 5,660 | 6,060 | 6,180 | 5,660 |
| 20260807 | 5,920 | 5,640 | 5,920 | 5,460 |
| 20260806 | 6,000 | 5,740 | 6,080 | 5,650 |
| 20260805 | 6,010 | 5,920 | 6,300 | 5,850 |
| 20260804 | 5,750 | 6,000 | 6,140 | 5,710 |
| 20260803 | 5,350 | 5,640 | 5,990 | 5,230 |
| 20260731 | 4,815 | 5,360 | 5,500 | 4,810 |
| 20260730 | 4,520 | 4,720 | 4,975 | 4,520 |
| 20260729 | 5,430 | 4,785 | 5,810 | 4,445 |
| 20260728 | 5,600 | 5,290 | 5,610 | 5,120 |
| 20260727 | 5,460 | 5,810 | 6,090 | 5,460 |
| 20260724 | 5,710 | 5,330 | 5,820 | 5,330 |
| 20260723 | 5,720 | 5,900 | 5,920 | 5,400 |
| 20260722 | 5,400 | 5,560 | 6,200 | 5,400 |
| 20260721 | 4,820 | 5,140 | 5,380 | 4,700 |
| 20260720 | 5,190 | 4,905 | 5,300 | 4,870 |
| 20260716 | 6,000 | 5,380 | 6,000 | 5,300 |
| 20260715 | 5,790 | 6,060 | 6,120 | 5,740 |
| 20260714 | 5,980 | 5,580 | 6,320 | 5,210 |
| 20260713 | 6,620 | 6,120 | 6,970 | 6,100 |
| 20260710 | 6,440 | 6,720 | 6,920 | 6,440 |
| 20260709 | 6,280 | 6,440 | 6,880 | 6,010 |
| 20260708 | 6,750 | 6,230 | 6,810 | 6,230 |
| 20260707 | 7,090 | 6,880 | 7,400 | 6,790 |
| 20260706 | 7,300 | 7,210 | 7,400 | 6,910 |
| 20260703 | 7,160 | 7,300 | 7,360 | 6,740 |
| 20260702 | 7,530 | 7,230 | 7,770 | 7,230 |
| 20260701 | 7,890 | 7,800 | 8,000 | 7,650 |
| 20260630 | 8,140 | 7,890 | 8,340 | 7,690 |
| 20260629 | 6,940 | 7,870 | 7,890 | 6,940 |
| 20260626 | 7,580 | 6,940 | 7,580 | 6,760 |
| 20260625 | 8,150 | 7,680 | 8,290 | 7,600 |
| 20260624 | 8,060 | 8,150 | 8,300 | 7,780 |
| 20260623 | 8,700 | 8,070 | 9,250 | 8,000 |
| 20260622 | 9,030 | 8,830 | 9,550 | 8,700 |
| 20260619 | 10,020 | 9,340 | 10,220 | 9,170 |
| 20260618 | 11,000 | 10,040 | 11,160 | 9,970 |
| 20260617 | 11,380 | 11,160 | 11,720 | 10,890 |
| 20260616 | 11,600 | 11,620 | 11,950 | 10,910 |
| 20260615 | 9,980 | 11,600 | 12,440 | 9,980 |
| 20260612 | 10,120 | 9,570 | 10,660 | 9,570 |
| 20260611 | 10,100 | 9,950 | 10,210 | 9,540 |
| 20260610 | 9,880 | 10,090 | 10,800 | 9,740 |
| 20260609 | 9,900 | 9,890 | 10,340 | 9,310 |
| 20260608 | 9,900 | 9,900 | 10,690 | 9,550 |
| 20260605 | 12,690 | 11,500 | 12,690 | 11,310 |
| 20260604 | 11,910 | 12,790 | 13,000 | 11,500 |
| 20260602 | 12,600 | 11,910 | 12,730 | 11,460 |
| 20260601 | 13,330 | 12,720 | 14,210 | 12,690 |
| 20260529 | 14,750 | 13,600 | 16,220 | 13,500 |
| 20260528 | 15,250 | 14,470 | 15,450 | 13,900 |
| 20260527 | 16,600 | 14,960 | 16,600 | 14,940 |
| 20260526 | 16,550 | 16,600 | 17,350 | 16,550 |
| 20260522 | 15,170 | 16,220 | 16,760 | 14,500 |
| 20260521 | 15,310 | 14,910 | 16,140 | 14,800 |
| 20260520 | 15,710 | 14,890 | 15,720 | 14,390 |
| 20260519 | 16,800 | 15,710 | 16,900 | 15,600 |
| 20260518 | 17,410 | 16,800 | 17,500 | 15,670 |
| 20260515 | 18,360 | 17,750 | 19,300 | 17,150 |
| 20260514 | 19,460 | 17,930 | 19,860 | 17,600 |
| 20260513 | 19,490 | 19,400 | 19,940 | 18,780 |
| 20260512 | 19,990 | 19,490 | 20,500 | 17,780 |
| 20260511 | 22,500 | 20,200 | 22,550 | 20,150 |
| 20260508 | 22,450 | 22,450 | 23,000 | 21,100 |
| 20260507 | 29,100 | 21,750 | 29,150 | 21,200 |
| 20260506 | 28,200 | 28,850 | 29,000 | 26,150 |
| 20260504 | 26,100 | 27,900 | 29,700 | 25,550 |
| 20260430 | 26,100 | 25,500 | 26,850 | 25,050 |
| 20260429 | 24,850 | 25,450 | 25,600 | 23,700 |
| 20260428 | 24,600 | 25,300 | 27,300 | 23,450 |
| 20260427 | 21,950 | 24,000 | 25,500 | 21,750 |
| 20260424 | 22,050 | 21,450 | 22,150 | 20,900 |
| 20260423 | 23,300 | 22,050 | 23,300 | 21,400 |
| 20260422 | 22,500 | 23,350 | 23,400 | 22,100 |
| 20260421 | 24,800 | 22,700 | 25,100 | 22,500 |
| 20260420 | 23,550 | 24,050 | 25,900 | 23,400 |
| 20260417 | 21,450 | 22,950 | 24,450 | 20,600 |
| 20260416 | 20,900 | 21,050 | 22,750 | 20,150 |
| 20260415 | 20,250 | 20,100 | 20,650 | 19,740 |
| 20260414 | 18,150 | 19,850 | 20,950 | 17,870 |
| 20260413 | 17,470 | 17,900 | 18,420 | 17,340 |
| 20260410 | 17,840 | 17,920 | 18,550 | 17,050 |
| 20260409 | 19,380 | 17,700 | 19,400 | 17,470 |
| 20260408 | 19,500 | 19,270 | 20,500 | 18,800 |
| 20260407 | 19,500 | 18,670 | 21,250 | 18,380 |
| 20260406 | 20,500 | 19,310 | 24,000 | 19,250 |
| 20260403 | 21,600 | 19,750 | 21,600 | 19,050 |
| 20260402 | 21,450 | 20,500 | 22,550 | 19,990 |
| 20260401 | 18,910 | 19,710 | 20,100 | 18,910 |
| 20260331 | 19,600 | 18,180 | 20,200 | 18,000 |
| 20260330 | 20,300 | 19,500 | 20,800 | 19,250 |
| 20260327 | 21,350 | 21,400 | 21,650 | 19,870 |
| 20260326 | 19,540 | 22,050 | 22,050 | 19,500 |
| 20260325 | 16,730 | 16,990 | 17,320 | 16,450 |
| 20260324 | 16,700 | 16,680 | 17,310 | 16,160 |
| 20260323 | 17,530 | 16,110 | 17,600 | 16,110 |
| 20260320 | 18,790 | 18,020 | 18,890 | 17,900 |
| 20260319 | 18,020 | 18,500 | 19,500 | 17,850 |
| 20260318 | 17,890 | 18,050 | 18,290 | 17,710 |
| 20260317 | 18,990 | 17,690 | 18,990 | 17,610 |
| 20260316 | 19,790 | 18,540 | 19,800 | 17,760 |
| 20260313 | 19,350 | 19,750 | 20,300 | 18,810 |
| 20260312 | 19,200 | 19,550 | 19,900 | 18,750 |
| 20260311 | 20,700 | 19,390 | 21,500 | 18,950 |
| 20260310 | 19,250 | 20,250 | 20,800 | 19,250 |
| 20260309 | 19,150 | 18,710 | 19,390 | 17,560 |
| 20260306 | 21,000 | 20,500 | 22,250 | 19,250 |
| 20260305 | 22,150 | 21,200 | 22,750 | 20,350 |
| 20260304 | 22,900 | 20,550 | 23,000 | 19,120 |
| 20260303 | 21,450 | 23,850 | 26,000 | 21,400 |
| 20260227 | 19,350 | 22,100 | 23,500 | 18,850 |
| 20260226 | 20,350 | 19,350 | 20,450 | 18,340 |
| 20260225 | 17,670 | 19,450 | 19,940 | 17,350 |
| 20260224 | 17,060 | 17,460 | 17,800 | 16,630 |
| 20260223 | 16,840 | 17,040 | 17,900 | 16,550 |
| 20260220 | 16,790 | 16,700 | 17,200 | 16,280 |
| 20260219 | 17,910 | 16,480 | 18,150 | 16,290 |
| 20260213 | 18,120 | 18,250 | 19,500 | 17,440 |
| 20260212 | 17,720 | 18,080 | 18,860 | 16,990 |
| 20260211 | 18,480 | 17,710 | 18,870 | 17,600 |
| 20260210 | 18,880 | 18,450 | 20,200 | 18,260 |
| 20260209 | 17,240 | 18,450 | 19,990 | 17,240 |
| 20260206 | 17,300 | 16,910 | 17,810 | 16,390 |
| 20260205 | 20,350 | 18,010 | 21,050 | 17,900 |
| 20260204 | 22,250 | 21,000 | 23,500 | 20,800 |
| 20260203 | 21,450 | 22,250 | 23,200 | 20,750 |
| 20260202 | 20,900 | 20,750 | 23,650 | 20,000 |
| 20260130 | 18,970 | 20,700 | 21,350 | 18,940 |
| 20260129 | 21,250 | 18,850 | 22,100 | 18,710 |
| 20260128 | 21,600 | 20,250 | 22,700 | 19,610 |
| 20260127 | 15,490 | 20,100 | 20,100 | 15,250 |
| 20260126 | 16,700 | 15,490 | 16,890 | 15,390 |
| 20260123 | 18,530 | 16,700 | 19,960 | 16,660 |
| 20260122 | 21,800 | 18,360 | 22,350 | 17,920 |
| 20260121 | 23,250 | 21,550 | 25,900 | 21,400 |
| 20260120 | 24,950 | 24,100 | 25,400 | 21,700 |
| 20260119 | 21,400 | 24,250 | 27,200 | 21,250 |
| 20260116 | 20,250 | 20,950 | 23,850 | 18,870 |
| 20260115 | 20,100 | 19,980 | 22,500 | 16,540 |
| 20260114 | 17,660 | 17,710 | 17,710 | 13,400 |