199430 케이엔알시스템

기본 정보

• 섹터: KOSDAQ:제조
• 시가총액: 1,358억원 (2026-06-30 기준)
• 첫 등장: 2026-06-29 (누적 1일)
• 태그: 매크로/로봇AI · 유압로봇 · 시험장비 · 시뮬레이터 · 로보틱스
• 네이버 금융: 🔗

기업개요

• 동사는 2000년 주식회사 케이엔알시스템으로 설립되었으며, 2024년 기술성장기업으로 코스닥시장에 상장하였음.
• 유압 및 전동 정밀제어 기술을 바탕으로 시험장비사업, 로봇사업, 시험평가용역사업을 영위하고 있음.
• 시험장비사업은 자동차, 철도, 에너지부터 우주항공, 원자력, 국방 등 폭넓은 포트폴리오를 보유하고 있으며, 로봇사업은 고출력 및 극한환경에 특화된 유압 기반 로봇 솔루션을 제공하고 있음.

출처: 네이버증권 종목분석 (WiseReport)

일자별 등장 (최신 위, 누적)

일자	전일 종가	종가	등락률	시간외	vol	색깔	smart	외	연	금투	투	개	그외
2026-08-14	16,230	15,780	🔵 -2.77%	-0.12%p	×0.3	🔻 개인	-2.2억	-2.2	+0.0	+0.0	+0.0	+2.1	+0.1
2026-08-13	16,650	16,230	🔵 -2.52%	-0.48%p	×0.2	🔻 개인	-2.1억	-2.1	+0.0	+0.0	+0.0	+2.4	-0.3
2026-08-12	16,670	16,650	🔵 -0.12%	-0.12%p	×0.3	🔻 개인	-0.3억	-0.3	+0.0	+0.0	+0.0	+1.2	-0.8
2026-08-11	14,960	16,670	🔴 +11.43%	—	×0.7	🟢 외인	+2.8억	+2.8	+0.0	+0.0	+0.0	-2.8	-0.0
2026-08-10	14,000	14,960	🔴 +6.86%	—	×0.3	🟢 외인	+3.8억	+3.8	+0.0	+0.0	+0.0	-3.8	+0.1
2026-08-07	14,330	14,000	🔵 -2.30%	—	×0.4	🔻 개인	-0.2억	-0.2	+0.0	+0.0	+0.0	+0.3	-0.1
2026-08-06	15,310	14,330	🔵 -6.40%	—	×0.5	🔻 개인	-7.4억	-7.4	+0.0	+0.0	+0.0	+7.1	+0.3
2026-08-05	15,180	15,310	🔴 +0.86%	—	×0.6	🟢 외인	+1.1억	+1.1	+0.0	-0.0	+0.0	-0.9	-0.2
2026-08-04	14,810	15,180	🔴 +2.50%	—	×0.6	🔻 개인	-0.4억	-0.4	+0.0	-0.2	+0.0	+0.5	+0.1
2026-08-03	13,100	14,810	🔴 +13.05%	—	×2.3	🔻 개인	-3.8억	-3.8	+0.0	+0.2	+0.0	+3.4	+0.2
2026-07-31	11,750	13,100	🔴 +11.49%	—	×1.7	🟢 외인	+9.5억	+9.5	+0.0	+0.0	+0.0	-9.6	+0.1
2026-07-30	15,030	11,750	🔵 -21.82%	—	×2.2	🔻 개인	-1.4억	-1.4	+0.0	+0.0	+0.0	+1.3	+0.1
2026-07-29	17,450	15,030	🔵 -13.87%	—	×6.2	🔻 개인	-2.8억	-2.8	+0.0	+0.0	+0.0	+3.3	-0.5
2026-07-28	14,270	17,450	🔴 +22.28%	-1.06%p	×21.3	🔻 개인	-28.4억	-28.4	+0.0	-0.2	+0.0	+27.2	+1.4
2026-07-27	11,000	14,270	🔴 +29.73%	+0.00%p	×4.2	🔻 개인	-2.6억	-2.6	+0.0	+0.2	+0.0	+2.9	-0.5
2026-07-24	12,940	11,000	🔵 -14.99%	+0.16%p	×3.0	🔻 개인	-6.2억	-6.2	+0.0	+0.0	+0.0	+6.2	+0.1
2026-07-23	10,300	12,940	🔴 +25.63%	+10.10%p ⚡	×5.4	🔻 개인	-6.3억	-6.3	+0.0	+0.0	+0.0	+6.1	+0.2
2026-07-22	9,750	10,300	🔴 +5.64%	+0.82%p	×2.6	🔻 개인	-1.2억	-1.2	+0.0	+0.0	+0.0	+1.3	-0.1
2026-07-21	9,050	9,750	⚡ 🔴 +7.73%	+6.63%p ⚡	×1.1	🟢 외인	+0.5억	+0.5	+0.0	+0.0	+0.0	-0.5	+0.0
2026-07-20	9,560	9,050	🔵 -5.33%	+1.68%p	×0.6	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-16	10,120	9,560	🔵 -5.53%	-0.89%p	×0.5	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	+0.0
2026-07-15	9,510	10,120	🔴 +6.41%	-0.11%p	×0.8	🟢 외인	+2.1억	+2.1	+0.0	+0.0	+0.0	-2.1	+0.0
2026-07-14	9,970	9,510	🔵 -4.61%	+1.11%p	×1.4	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	-0.0
2026-07-13	10,840	9,970	🔵 -8.03%	+0.18%p	×1.0	🔻 개인	-0.9억	-0.9	+0.0	+0.0	+0.0	+0.9	+0.0
2026-07-10	10,100	10,840	🔴 +7.33%	+2.08%p	×1.4	🟢 외인	+2.0억	+2.0	+0.0	+0.0	+0.0	-2.0	+0.0
2026-07-09	9,470	10,100	🔴 +6.65%	-1.90%p	×0.7	🟢 외인	+0.5억	+0.5	+0.0	+0.0	+0.0	-0.5	+0.0
2026-07-08	10,740	9,470	🔵 -11.82%	-4.84%p	×1.1	🟢 외인	+0.9억	+0.9	+0.0	+0.0	+0.0	-0.9	-0.0
2026-07-07	11,230	10,740	🔵 -4.36%	-0.98%p	×0.6	🟢 외인	+0.4억	+0.4	+0.0	+0.0	+0.0	-0.4	-0.0
2026-07-06	11,500	11,230	🔵 -2.35%	-0.35%p	×0.4	🟢 외인	+0.3억	+0.3	+0.0	+0.0	+0.0	-0.3	+0.0
2026-07-03	11,350	11,500	🔴 +1.32%	+0.62%p	×0.8	🟢 외인	+0.4억	+0.4	+0.0	-0.0	+0.0	-0.4	-0.0
2026-07-02	12,460	11,350	🔵 -8.91%	+0.00%p	×0.8	🔻 개인	-2.2억	-2.2	+0.0	+0.0	+0.0	+2.3	-0.1
2026-07-01	12,270	12,460	🔴 +1.55%	-0.08%p	×0.8	🔻 개인	-0.3억	-0.3	+0.0	+0.0	+0.1	+0.2	+0.1
2026-06-30	12,400	12,270	🔵 -1.05%	+0.64%p	×0.5	🔻 개인	-1.7억	-1.7	+0.0	+0.0	+0.0	+1.7	+0.0
2026-06-29	10,630	12,400	🔴 +16.65%	-0.28%p	×1.1	🟢 외인	+3.5억	+3.5	+0.0	-0.0	+0.0	-3.4	-0.1
2026-06-26	11,520	10,630	🔵 -7.73%	-1.57%p	×1.7	🟢 외인	+3.2억	+3.2	+0.0	+0.0	+0.0	-3.3	+0.1
2026-06-25	12,410	11,520	🔵 -7.17%	+0.16%p	×0.8	🔻 개인	-0.6억	-0.6	+0.0	+0.0	+0.0	+0.7	-0.1
2026-06-24	11,500	12,410	🔴 +7.91%	-1.39%p	×1.2	🟢 외인	+1.2억	+1.2	+0.0	-0.0	+0.0	-1.0	-0.2
2026-06-23	13,310	11,500	🔵 -13.60%	-1.65%p	×1.3	🟢 외인	+4.1억	+4.1	+0.0	+0.0	-3.9	-0.2
2026-06-22	13,910	13,310	🔵 -4.31%	-0.86%p	×1.0	🟢 외인	+2.0억	+2.0	+0.0	+0.0	-2.0	+0.0
2026-06-19	15,350	13,910	🔵 -9.38%	-0.78%p	×1.0	🟢 외인	+1.1억	+1.1	+0.0	+0.0	-1.1	+0.0
2026-06-18	16,060	15,350	🔵 -4.42%	+2.24%p	×0.5	🔻 개인	-1.1억	-1.1	+0.0	+0.0	+1.2	-0.0
2026-06-17	15,730	16,060	🔴 +2.10%	+0.38%p	×0.6	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.1	+0.0
2026-06-16	16,140	15,730	🔵 -2.54%	+0.93%p	×0.5	🔻 개인	-0.3억	-0.3	+0.0	+0.0	+0.2	+0.0
2026-06-15	15,590	16,140	🔴 +3.53%	+0.19%p	×0.6	🔻 개인	-2.1억	-2.1	+0.0	+0.0	+2.1	-0.0
2026-06-12	15,000	15,590	🔴 +3.93%	-0.54%p	×0.6	🟢 외인	+2.5억	+2.5	+0.0	+0.0	-2.5	+0.0
2026-06-11	14,390	15,000	🔴 +4.24%	+0.70%p	×0.8	🟢 외인	+1.9억	+1.9	+0.0	+0.0	-1.8	-0.1
2026-06-10	15,130	14,390	🔵 -4.89%	-2.25%p	×0.6	🔻 개인	-0.2억	-0.2	+0.0	+0.0	+0.3	-0.1
2026-06-09	14,480	15,130	🔴 +4.49%	-0.28%p	×0.6	🟢 외인	+2.3억	+2.3	+0.0	+0.0	-2.3	-0.0
2026-06-08	16,140	14,480	🔵 -10.29%	+0.00%p	×0.8	🟢 외인	+2.8억	+2.8	+0.0	+0.0	-2.8	-0.0
2026-06-05	16,950	16,140	🔵 -4.78%	-0.47%p	×0.8	🔻 개인	-1.0억	-1.0	+0.0	+0.0	+1.0	-0.0
2026-06-04	16,550	16,950	🔴 +2.42%	-3.74%p	×0.9	🟢 외인	+1.8억	+1.8	+0.0	-0.0	-1.8	-0.0
2026-06-02	17,270	16,550	🔵 -4.17%	+0.46%p	×1.3	🟢 외인	+8.0억	+8.0	+0.0	+0.0	-8.0	-0.0
2026-06-01	17,760	17,270	🔵 -2.76%	+0.62%p	×1.4	🟢 외인	+8.3억	+8.3	+0.0	+0.0	-8.4	+0.0
2026-05-29	18,930	17,760	🔵 -6.18%	+0.05%p	×1.0	🔻 개인	-1.1억	-1.1	+0.0	+0.0	+1.6	-0.5
2026-05-28	19,860	18,930	🔵 -4.68%	-0.50%p	×0.7	🟢 외인	+1.7억	+1.7	+0.0	+0.0	-1.6	-0.1
2026-05-27	20,850	19,860	🔵 -4.75%	+1.92%p	×0.7	🔻 개인	-5.7억	-5.7	+0.0	+0.0	+5.5	+0.2
2026-05-26	21,200	20,850	🔵 -1.65%	+0.24%p	×0.5	🔻 개인	-0.7억	-0.7	+0.0	-0.0	+0.7	+0.1
2026-05-22	20,700	21,200	🔴 +2.42%	+1.94%p	×0.5	🔻 개인	-1.5억	-1.5	+0.0	+0.0	+1.7	-0.1

일자별 사유 (최신 위)

2026-08-11

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart -1,951억)

2026-08-03

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart -1,251억)
• 매크로 원인: 삼성전자 로봇사업 직속조직 신설·美 중국산 로봇 수입규제로 국내 로봇주 급등 (보통)

2026-07-31

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart +2,319억)
• 매크로 원인: 美 중국산 로봇 수입금지 조치로 K로봇 반사수혜 기대감 확산 (보통)

2026-07-28

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart -216억)
• 매크로 원인: 삼성전자 로봇사업 전담조직 신설 소식에 로봇·AI 테마 전반 재평가 기대감 확산 (보통)

2026-07-27

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart -509억)

2026-07-23

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart +583억)
• 매크로 원인: 로봇·AI 테마 단일 종목만 강세로, 매크로 전반 동조라기보다 개별 수급 쏠림 성격 (낮음)

2026-07-21

• 사유: ‘슈퍼휴머노이드’ 레드닷 디자인 어워드 본상
• 섹터 컨텍스트: KOSDAQ:제조 (smart -1,686억)
• 매크로 원인: 삼성·현대차 ‘로봇동맹’·이재용 로봇 승부수·60조 피지컬AI 투자 발표로 휴머노이드·로봇株 일제 급등 (보통)

2026-06-29

• 사유: —
• 섹터 컨텍스트: KOSDAQ:제조 (smart +305억)
• 매크로 원인: 테슬라 옵티머스 양산 임박·李정부 피지컬AI 메가프로젝트(서남권 800조)로 휴머노이드·로봇 부품주 동반 강세 (보통)