Stock Ticker
- (048830) 엔피케이
- Description: 기업개요
동사는 1987년 설립, 2000년 코스닥 상장된 컴파운드와 마스터배치 제조 합성수지 전문기업임.
자동차, 전기, 전자 등 다양한 산업에 제품을 공급하며, 국내외 사업장 기준 8만 톤의 생산능력을 보유하고 있음.
일본 Nippon Pigment Holdings와의 기술도입계약으로 선진 합성수지 제조기술을 개발하며 안정된 물성과 우수한 생산성을 바탕으로 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 964 | 974 | 988 | 959 |
| 20261019 | 986 | 960 | 986 | 946 |
| 20261016 | 903 | 965 | 965 | 883 |
| 20261015 | 973 | 930 | 973 | 820 |
| 20261014 | 962 | 973 | 982 | 961 |
| 20261013 | 1,000 | 962 | 1,003 | 961 |
| 20261012 | 1,002 | 1,001 | 1,016 | 999 |
| 20261008 | 1,035 | 1,000 | 1,035 | 994 |
| 20261007 | 1,045 | 1,031 | 1,045 | 1,004 |
| 20261006 | 1,060 | 1,015 | 1,060 | 1,010 |
| 20261002 | 1,089 | 1,060 | 1,089 | 1,048 |
| 20261001 | 1,097 | 1,062 | 1,098 | 1,059 |
| 20260930 | 1,060 | 1,076 | 1,150 | 1,041 |
| 20260929 | 1,058 | 1,032 | 1,059 | 1,027 |
| 20260928 | 1,026 | 1,044 | 1,059 | 1,026 |
| 20260923 | 1,065 | 1,035 | 1,065 | 1,030 |
| 20260922 | 1,051 | 1,044 | 1,063 | 1,007 |
| 20260921 | 1,033 | 1,020 | 1,099 | 980 |
| 20260918 | 1,023 | 1,014 | 1,023 | 1,002 |
| 20260917 | 1,012 | 1,003 | 1,018 | 1,000 |
| 20260916 | 1,039 | 1,003 | 1,039 | 990 |
| 20260915 | 1,018 | 1,003 | 1,018 | 1,002 |
| 20260914 | 1,032 | 1,018 | 1,043 | 1,005 |
| 20260911 | 1,015 | 1,020 | 1,024 | 1,001 |
| 20260910 | 1,040 | 1,014 | 1,040 | 966 |
| 20260909 | 1,028 | 1,019 | 1,028 | 1,010 |
| 20260908 | 1,050 | 1,028 | 1,050 | 1,026 |
| 20260907 | 1,053 | 1,031 | 1,053 | 1,030 |
| 20260904 | 1,030 | 1,038 | 1,053 | 1,030 |
| 20260903 | 1,025 | 1,029 | 1,042 | 1,014 |
| 20260902 | 1,027 | 1,025 | 1,043 | 1,008 |
| 20260901 | 1,018 | 1,022 | 1,053 | 1,000 |
| 20260831 | 1,056 | 1,044 | 1,056 | 1,038 |
| 20260828 | 1,049 | 1,038 | 1,057 | 1,033 |
| 20260827 | 1,060 | 1,049 | 1,060 | 1,019 |
| 20260826 | 1,058 | 1,037 | 1,058 | 1,031 |
| 20260825 | 1,051 | 1,037 | 1,051 | 1,029 |
| 20260824 | 1,063 | 1,050 | 1,064 | 1,041 |
| 20260821 | 1,144 | 1,072 | 1,144 | 1,068 |
| 20260820 | 1,130 | 1,118 | 1,149 | 1,061 |
| 20260819 | 1,086 | 1,063 | 1,119 | 1,063 |
| 20260818 | 1,015 | 1,068 | 1,089 | 1,015 |
| 20260814 | 1,028 | 1,004 | 1,034 | 997 |
| 20260813 | 1,039 | 1,023 | 1,044 | 1,011 |
| 20260812 | 1,038 | 1,024 | 1,038 | 1,000 |
| 20260811 | 1,025 | 1,018 | 1,027 | 987 |
| 20260810 | 1,025 | 1,017 | 1,045 | 990 |
| 20260807 | 1,020 | 1,025 | 1,042 | 989 |
| 20260806 | 1,029 | 1,030 | 1,040 | 1,015 |
| 20260805 | 1,070 | 1,029 | 1,070 | 1,028 |
| 20260804 | 1,053 | 1,039 | 1,062 | 1,030 |
| 20260803 | 1,053 | 1,041 | 1,071 | 1,038 |
| 20260731 | 1,013 | 1,053 | 1,059 | 1,013 |
| 20260728 | 1,013 | 1,013 | 1,047 | 981 |
| 20260727 | 1,002 | 1,022 | 1,051 | 970 |
| 20260724 | 1,035 | 1,002 | 1,057 | 999 |
| 20260720 | 1,059 | 1,127 | 1,130 | 1,054 |
| 20260716 | 1,090 | 1,068 | 1,090 | 1,040 |
| 20260528 | 1,010 | 1,014 | 1,030 | 988 |
| 20260527 | 1,011 | 1,014 | 1,050 | 970 |
| 20260526 | 1,043 | 1,011 | 1,048 | 1,002 |
| 20260522 | 1,012 | 1,036 | 1,059 | 1,012 |
| 20260519 | 1,038 | 1,047 | 1,070 | 1,012 |
| 20260518 | 1,097 | 1,020 | 1,097 | 1,009 |
| 20260515 | 1,110 | 1,097 | 1,118 | 1,076 |
| 20260514 | 1,102 | 1,110 | 1,112 | 1,081 |
| 20260513 | 1,106 | 1,102 | 1,123 | 1,096 |
| 20260512 | 1,112 | 1,110 | 1,126 | 1,084 |
| 20260511 | 1,144 | 1,113 | 1,144 | 1,106 |
| 20260508 | 1,153 | 1,144 | 1,177 | 1,131 |
| 20260507 | 1,154 | 1,153 | 1,161 | 1,138 |
| 20260506 | 1,161 | 1,154 | 1,193 | 1,139 |
| 20260504 | 1,179 | 1,168 | 1,181 | 1,143 |
| 20260430 | 1,158 | 1,179 | 1,250 | 1,150 |
| 20260429 | 1,138 | 1,158 | 1,179 | 1,138 |
| 20260428 | 1,146 | 1,138 | 1,188 | 1,130 |
| 20260427 | 1,151 | 1,146 | 1,176 | 1,146 |
| 20260424 | 1,145 | 1,151 | 1,178 | 1,145 |
| 20260423 | 1,166 | 1,156 | 1,175 | 1,131 |
| 20260422 | 1,186 | 1,172 | 1,197 | 1,163 |
| 20260421 | 1,189 | 1,186 | 1,200 | 1,172 |
| 20260420 | 1,190 | 1,189 | 1,190 | 1,168 |
| 20260417 | 1,167 | 1,190 | 1,198 | 1,160 |
| 20260416 | 1,150 | 1,167 | 1,173 | 1,145 |
| 20260415 | 1,146 | 1,150 | 1,188 | 1,146 |
| 20260414 | 1,174 | 1,146 | 1,200 | 1,140 |
| 20260413 | 1,107 | 1,175 | 1,187 | 1,099 |
| 20260410 | 1,120 | 1,099 | 1,120 | 1,070 |
| 20260409 | 1,049 | 1,109 | 1,129 | 1,049 |
| 20260408 | 1,058 | 1,049 | 1,074 | 1,024 |
| 20260407 | 1,062 | 1,054 | 1,074 | 1,053 |
| 20260406 | 1,050 | 1,060 | 1,091 | 1,037 |
| 20260403 | 1,020 | 1,045 | 1,046 | 1,003 |
| 20260402 | 1,039 | 1,014 | 1,053 | 993 |
| 20260401 | 1,070 | 1,039 | 1,070 | 1,017 |
| 20260331 | 1,024 | 1,029 | 1,100 | 992 |
| 20260330 | 1,013 | 1,024 | 1,095 | 1,008 |
| 20260327 | 1,112 | 1,000 | 1,150 | 984 |
| 20251119 | 1,063 | 1,017 | 1,071 | 1,010 |
| 20251118 | 1,062 | 1,184 | 1,389 | 1,026 |
| 20251117 | 1,099 | 1,069 | 1,099 | 1,045 |
| 20251114 | 1,101 | 1,105 | 1,118 | 1,100 |
| 20251113 | 1,092 | 1,110 | 1,119 | 1,083 |
| 20251112 | 1,068 | 1,092 | 1,096 | 1,068 |
| 20251111 | 1,066 | 1,072 | 1,078 | 1,066 |
| 20251110 | 1,058 | 1,068 | 1,080 | 1,058 |
| 20251107 | 1,082 | 1,068 | 1,083 | 1,068 |
| 20251106 | 1,080 | 1,083 | 1,087 | 1,078 |
| 20251105 | 1,096 | 1,087 | 1,096 | 1,061 |
| 20251104 | 1,084 | 1,097 | 1,097 | 1,075 |
| 20251103 | 1,090 | 1,084 | 1,105 | 1,077 |
| 20251031 | 1,124 | 1,090 | 1,124 | 1,086 |
| 20251030 | 1,122 | 1,124 | 1,124 | 1,083 |
| 20251029 | 1,128 | 1,122 | 1,135 | 1,117 |
| 20251028 | 1,120 | 1,128 | 1,130 | 1,080 |
| 20251027 | 1,128 | 1,119 | 1,137 | 1,070 |
| 20251024 | 1,128 | 1,128 | 1,130 | 1,120 |
| 20251023 | 1,139 | 1,127 | 1,139 | 1,125 |
| 20251022 | 1,141 | 1,139 | 1,150 | 1,126 |
| 20251021 | 1,139 | 1,141 | 1,144 | 1,134 |
| 20251020 | 1,139 | 1,133 | 1,139 | 1,129 |
| 20251017 | 1,142 | 1,139 | 1,150 | 1,130 |
| 20251016 | 1,140 | 1,142 | 1,148 | 1,140 |
| 20251015 | 1,131 | 1,140 | 1,145 | 1,127 |
| 20251014 | 1,144 | 1,140 | 1,144 | 1,128 |
| 20251013 | 1,140 | 1,144 | 1,144 | 1,128 |
| 20251010 | 1,118 | 1,142 | 1,144 | 1,118 |
| 20251002 | 1,121 | 1,126 | 1,129 | 1,116 |
| 20251001 | 1,092 | 1,121 | 1,125 | 1,088 |
| 20250930 | 1,098 | 1,088 | 1,107 | 1,083 |
| 20250929 | 1,080 | 1,098 | 1,098 | 1,075 |
| 20250926 | 1,127 | 1,080 | 1,135 | 1,055 |
| 20250925 | 1,130 | 1,124 | 1,140 | 1,119 |
| 20250924 | 1,110 | 1,130 | 1,130 | 1,110 |
| 20250923 | 1,146 | 1,110 | 1,146 | 1,109 |
| 20250922 | 1,157 | 1,146 | 1,164 | 1,107 |
| 20250919 | 1,180 | 1,164 | 1,184 | 1,139 |
| 20250918 | 1,191 | 1,184 | 1,192 | 1,184 |
| 20250917 | 1,189 | 1,191 | 1,193 | 1,184 |
| 20250916 | 1,186 | 1,189 | 1,190 | 1,177 |
| 20250915 | 1,184 | 1,186 | 1,191 | 1,173 |
| 20250912 | 1,150 | 1,180 | 1,189 | 1,150 |
| 20250911 | 1,121 | 1,150 | 1,150 | 1,120 |
| 20250910 | 1,119 | 1,121 | 1,121 | 1,105 |
| 20250909 | 1,112 | 1,119 | 1,121 | 1,111 |
| 20250908 | 1,115 | 1,111 | 1,159 | 1,111 |
| 20250905 | 1,115 | 1,107 | 1,115 | 1,102 |
| 20250904 | 1,107 | 1,109 | 1,109 | 1,100 |
| 20250903 | 1,104 | 1,107 | 1,117 | 1,097 |
| 20250902 | 1,110 | 1,117 | 1,117 | 1,099 |
| 20250901 | 1,121 | 1,117 | 1,125 | 1,101 |
| 20250829 | 1,089 | 1,117 | 1,121 | 1,089 |
| 20250828 | 1,099 | 1,089 | 1,099 | 1,086 |
| 20250827 | 1,100 | 1,099 | 1,105 | 1,094 |
| 20250826 | 1,109 | 1,100 | 1,118 | 1,097 |
| 20250825 | 1,100 | 1,109 | 1,109 | 1,093 |
| 20250822 | 1,095 | 1,100 | 1,100 | 1,090 |
| 20250821 | 1,092 | 1,100 | 1,104 | 1,086 |
| 20250820 | 1,081 | 1,098 | 1,100 | 1,080 |
| 20250819 | 1,115 | 1,081 | 1,115 | 1,081 |
| 20250818 | 1,082 | 1,101 | 1,102 | 1,080 |
| 20250814 | 1,070 | 1,082 | 1,085 | 1,070 |
| 20250813 | 1,076 | 1,076 | 1,079 | 1,068 |
| 20250812 | 1,077 | 1,076 | 1,077 | 1,067 |
| 20250811 | 1,073 | 1,077 | 1,080 | 1,071 |
| 20250808 | 1,083 | 1,080 | 1,083 | 1,071 |
| 20250807 | 1,075 | 1,083 | 1,085 | 1,072 |
| 20250806 | 1,080 | 1,080 | 1,085 | 1,072 |
| 20250805 | 1,070 | 1,080 | 1,085 | 1,062 |
| 20250804 | 1,070 | 1,070 | 1,080 | 1,066 |
| 20250801 | 1,080 | 1,080 | 1,080 | 1,066 |
| 20250731 | 1,080 | 1,083 | 1,083 | 1,070 |
| 20250730 | 1,084 | 1,084 | 1,085 | 1,076 |
| 20250729 | 1,083 | 1,084 | 1,084 | 1,073 |
| 20250728 | 1,087 | 1,084 | 1,097 | 1,075 |
| 20250725 | 1,092 | 1,097 | 1,097 | 1,078 |
| 20250724 | 1,099 | 1,092 | 1,099 | 1,070 |
| 20250723 | 1,100 | 1,099 | 1,105 | 1,090 |
| 20250722 | 1,091 | 1,087 | 1,099 | 1,084 |
| 20250721 | 1,081 | 1,091 | 1,094 | 1,081 |
| 20250718 | 1,083 | 1,088 | 1,092 | 1,075 |
| 20250717 | 1,090 | 1,083 | 1,090 | 1,077 |
| 20250716 | 1,099 | 1,087 | 1,099 | 1,087 |
| 20250715 | 1,094 | 1,099 | 1,112 | 1,088 |
| 20250714 | 1,099 | 1,102 | 1,103 | 1,093 |
| 20250711 | 1,104 | 1,108 | 1,113 | 1,097 |
| 20250710 | 1,098 | 1,104 | 1,105 | 1,089 |
| 20250709 | 1,096 | 1,098 | 1,102 | 1,086 |
| 20250708 | 1,092 | 1,096 | 1,104 | 1,088 |
| 20250707 | 1,092 | 1,092 | 1,095 | 1,089 |
| 20250704 | 1,100 | 1,095 | 1,111 | 1,089 |
| 20250703 | 1,085 | 1,095 | 1,105 | 1,084 |
| 20250702 | 1,083 | 1,085 | 1,095 | 1,081 |
| 20250701 | 1,086 | 1,083 | 1,086 | 1,078 |
| 20250630 | 1,086 | 1,086 | 1,086 | 1,072 |
| 20250627 | 1,085 | 1,086 | 1,087 | 1,070 |
| 20250626 | 1,091 | 1,087 | 1,094 | 1,075 |
| 20250625 | 1,100 | 1,091 | 1,100 | 1,089 |
| 20250624 | 1,094 | 1,095 | 1,105 | 1,094 |
| 20250623 | 1,100 | 1,098 | 1,100 | 1,091 |
| 20250620 | 1,102 | 1,105 | 1,108 | 1,097 |
| 20250619 | 1,096 | 1,102 | 1,104 | 1,086 |
| 20250618 | 1,098 | 1,096 | 1,107 | 1,087 |
| 20250617 | 1,100 | 1,098 | 1,100 | 1,090 |
| 20250616 | 1,091 | 1,100 | 1,104 | 1,090 |
| 20250613 | 1,113 | 1,091 | 1,115 | 1,086 |
| 20250612 | 1,100 | 1,108 | 1,113 | 1,100 |
| 20250611 | 1,110 | 1,108 | 1,110 | 1,098 |
| 20250610 | 1,099 | 1,102 | 1,105 | 1,094 |
| 20250609 | 1,090 | 1,095 | 1,100 | 1,085 |
| 20250605 | 1,070 | 1,088 | 1,091 | 1,066 |
| 20250604 | 1,066 | 1,070 | 1,075 | 1,063 |
| 20250602 | 1,067 | 1,066 | 1,072 | 1,060 |
| 20250530 | 1,063 | 1,067 | 1,067 | 1,063 |
| 20250529 | 1,062 | 1,063 | 1,067 | 1,057 |
| 20250528 | 1,074 | 1,062 | 1,080 | 1,055 |
| 20250527 | 1,071 | 1,074 | 1,079 | 1,061 |
| 20250526 | 1,055 | 1,071 | 1,080 | 1,051 |
| 20250523 | 1,065 | 1,058 | 1,065 | 1,058 |
| 20250522 | 1,075 | 1,065 | 1,076 | 1,065 |
| 20250521 | 1,081 | 1,076 | 1,082 | 1,067 |
| 20250520 | 1,078 | 1,082 | 1,082 | 1,067 |
| 20250519 | 1,078 | 1,078 | 1,088 | 1,069 |
| 20250516 | 1,079 | 1,078 | 1,090 | 1,076 |
| 20250515 | 1,086 | 1,081 | 1,086 | 1,077 |
| 20250514 | 1,085 | 1,086 | 1,090 | 1,083 |
| 20250513 | 1,088 | 1,083 | 1,090 | 1,081 |
| 20250512 | 1,090 | 1,082 | 1,090 | 1,080 |
| 20250509 | 1,088 | 1,090 | 1,090 | 1,075 |
| 20250508 | 1,088 | 1,088 | 1,088 | 1,080 |
| 20250507 | 1,088 | 1,088 | 1,094 | 1,074 |
| 20250502 | 1,083 | 1,088 | 1,089 | 1,073 |
| 20250430 | 1,099 | 1,083 | 1,109 | 1,073 |
| 20250429 | 1,109 | 1,099 | 1,112 | 1,097 |
| 20250428 | 1,112 | 1,109 | 1,112 | 1,084 |
| 20250425 | 1,115 | 1,106 | 1,119 | 1,106 |
| 20250424 | 1,110 | 1,109 | 1,115 | 1,100 |
| 20250423 | 1,116 | 1,110 | 1,116 | 1,091 |
| 20250422 | 1,089 | 1,107 | 1,156 | 1,083 |
| 20250421 | 1,093 | 1,089 | 1,100 | 1,071 |
| 20250418 | 1,075 | 1,093 | 1,094 | 1,071 |
| 20250417 | 1,075 | 1,066 | 1,086 | 1,057 |
| 20250416 | 1,081 | 1,086 | 1,091 | 1,063 |
| 20250415 | 1,069 | 1,081 | 1,095 | 1,069 |
| 20250414 | 1,058 | 1,069 | 1,085 | 1,056 |
| 20250411 | 1,053 | 1,058 | 1,060 | 1,049 |
| 20250410 | 1,029 | 1,054 | 1,055 | 1,028 |
| 20250409 | 1,020 | 1,028 | 1,028 | 1,009 |
| 20250408 | 1,020 | 1,020 | 1,027 | 1,000 |
| 20250407 | 1,040 | 1,020 | 1,050 | 1,014 |
| 20250404 | 1,018 | 1,040 | 1,044 | 1,005 |
| 20250403 | 1,029 | 1,018 | 1,029 | 1,009 |
| 20250402 | 1,033 | 1,029 | 1,050 | 1,024 |
| 20250401 | 1,026 | 1,033 | 1,060 | 1,012 |
| 20250331 | 1,030 | 1,022 | 1,043 | 1,020 |
| 20250328 | 1,045 | 1,043 | 1,047 | 1,034 |
| 20250327 | 1,040 | 1,044 | 1,044 | 1,033 |
| 20250326 | 1,044 | 1,040 | 1,044 | 1,026 |
| 20250325 | 1,044 | 1,044 | 1,048 | 1,000 |
| 20250324 | 1,034 | 1,044 | 1,055 | 1,034 |
| 20250321 | 1,045 | 1,045 | 1,052 | 1,039 |
| 20250320 | 1,053 | 1,052 | 1,057 | 1,044 |
| 20250319 | 1,041 | 1,053 | 1,054 | 1,041 |
| 20250318 | 1,044 | 1,050 | 1,055 | 1,040 |
| 20250317 | 1,045 | 1,054 | 1,054 | 1,042 |
| 20250314 | 1,044 | 1,050 | 1,060 | 1,036 |
| 20250313 | 1,052 | 1,056 | 1,056 | 1,049 |
| 20250312 | 1,050 | 1,052 | 1,052 | 1,036 |
| 20250311 | 1,040 | 1,050 | 1,052 | 1,040 |
| 20250310 | 1,050 | 1,052 | 1,053 | 1,038 |
| 20250307 | 1,058 | 1,053 | 1,065 | 1,053 |
| 20250306 | 1,067 | 1,058 | 1,067 | 1,036 |
| 20250305 | 1,051 | 1,067 | 1,067 | 1,045 |
| 20250304 | 1,064 | 1,063 | 1,067 | 1,057 |
| 20250228 | 1,073 | 1,064 | 1,073 | 1,053 |
| 20250227 | 1,081 | 1,073 | 1,085 | 1,062 |
| 20250226 | 1,080 | 1,081 | 1,083 | 1,071 |
| 20250225 | 1,093 | 1,083 | 1,096 | 1,082 |
| 20250224 | 1,095 | 1,093 | 1,095 | 1,080 |
| 20250221 | 1,087 | 1,095 | 1,095 | 1,084 |
| 20250220 | 1,093 | 1,088 | 1,093 | 1,084 |
| 20250219 | 1,088 | 1,093 | 1,096 | 1,084 |
| 20250218 | 1,100 | 1,096 | 1,100 | 1,083 |
| 20250217 | 1,088 | 1,100 | 1,100 | 1,075 |
| 20250214 | 1,097 | 1,088 | 1,100 | 1,084 |
| 20250213 | 1,089 | 1,097 | 1,097 | 1,060 |
| 20250212 | 1,106 | 1,097 | 1,110 | 1,091 |
| 20250211 | 1,106 | 1,106 | 1,116 | 1,100 |
| 20250210 | 1,104 | 1,118 | 1,118 | 1,097 |
| 20250207 | 1,088 | 1,112 | 1,115 | 1,081 |
| 20250206 | 1,084 | 1,088 | 1,090 | 1,084 |
| 20250205 | 1,078 | 1,084 | 1,095 | 1,078 |
| 20250204 | 1,088 | 1,086 | 1,095 | 1,084 |
| 20250203 | 1,100 | 1,088 | 1,105 | 1,077 |
| 20250131 | 1,100 | 1,100 | 1,101 | 1,050 |
| 20250124 | 1,090 | 1,100 | 1,105 | 1,090 |
| 20250123 | 1,109 | 1,099 | 1,109 | 1,088 |
| 20250122 | 1,111 | 1,109 | 1,115 | 1,096 |
| 20250121 | 1,103 | 1,115 | 1,124 | 1,095 |
| 20250120 | 1,120 | 1,103 | 1,125 | 1,085 |
| 20250117 | 1,114 | 1,120 | 1,123 | 1,105 |
| 20250116 | 1,096 | 1,114 | 1,115 | 1,096 |
| 20250115 | 1,082 | 1,096 | 1,096 | 1,082 |
| 20250114 | 1,096 | 1,096 | 1,101 | 1,088 |
| 20250113 | 1,098 | 1,096 | 1,098 | 1,087 |
| 20250110 | 1,101 | 1,098 | 1,104 | 1,092 |
| 20250109 | 1,110 | 1,104 | 1,118 | 1,102 |
| 20250108 | 1,128 | 1,121 | 1,128 | 1,107 |
| 20250107 | 1,110 | 1,128 | 1,130 | 1,109 |
| 20250106 | 1,120 | 1,119 | 1,120 | 1,113 |
| 20250103 | 1,121 | 1,124 | 1,129 | 1,108 |
| 20250102 | 1,074 | 1,121 | 1,125 | 1,067 |