피에스텍
002230KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업5,100원-40 (-0.78%)전일 종가 2026-09-18
52주 위치
3,71516,99010%신고가 대비 -69.98%
- 시가총액
- 939억
- PER
- 4.24
- PBR
- 0.63
- EPS(TTM)
- 1,202원
- BPS
- 8,033원
- 배당수익률
- 4.90%
- 자사주비율
- 8.09%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.5% | -9.4% | -51.6% | -48.1% | +13.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,190 | 5,200 | 5,100 | 5,100 | -40 | -0.78% | 26,388 | 1.35억 |
| 2026-09-17 | 5,020 | 5,200 | 5,010 | 5,140 | 110 | +2.19% | 67,406 | 3.46억 |
| 2026-09-16 | 5,030 | 5,050 | 4,895 | 5,030 | 85 | +1.72% | 36,108 | 1.82억 |
| 2026-09-15 | 4,935 | 5,020 | 4,910 | 4,945 | 10 | +0.20% | 28,374 | 1.4억 |
| 2026-09-14 | 4,960 | 5,040 | 4,920 | 4,935 | -105 | -2.08% | 30,589 | 1.51억 |
| 2026-09-11 | 5,080 | 5,120 | 5,010 | 5,040 | -100 | -1.95% | 23,271 | 1.17억 |
| 2026-09-10 | 5,050 | 5,150 | 4,960 | 5,140 | 90 | +1.78% | 38,543 | 1.98억 |
| 2026-09-09 | 5,110 | 5,120 | 5,040 | 5,050 | -70 | -1.37% | 27,753 | 1.4억 |
| 2026-09-08 | 5,120 | 5,150 | 5,040 | 5,120 | 0 | 0.00% | 46,732 | 2.39억 |
| 2026-09-07 | 5,050 | 5,140 | 4,990 | 5,120 | 70 | +1.39% | 28,323 | 1.45억 |
| 2026-09-04 | 5,050 | 5,160 | 5,000 | 5,050 | 0 | 0.00% | 32,712 | 1.65억 |
| 2026-09-03 | 5,110 | 5,200 | 4,990 | 5,050 | -90 | -1.75% | 38,605 | 1.95억 |
| 2026-09-02 | 5,180 | 5,230 | 5,050 | 5,140 | -90 | -1.72% | 29,736 | 1.53억 |
| 2026-09-01 | 5,280 | 5,300 | 5,140 | 5,230 | -40 | -0.76% | 24,345 | 1.27억 |
| 2026-08-31 | 5,330 | 5,330 | 5,090 | 5,270 | -60 | -1.13% | 45,733 | 2.41억 |
| 2026-08-28 | 5,290 | 5,360 | 5,220 | 5,330 | 40 | +0.76% | 27,760 | 1.48억 |
| 2026-08-27 | 5,230 | 5,320 | 5,200 | 5,290 | 60 | +1.15% | 26,400 | 1.4억 |
| 2026-08-26 | 5,200 | 5,370 | 5,100 | 5,230 | 30 | +0.58% | 34,957 | 1.83억 |
| 2026-08-25 | 5,030 | 5,300 | 4,890 | 5,200 | 170 | +3.38% | 54,115 | 2.81억 |
| 2026-08-24 | 4,985 | 5,140 | 4,980 | 5,030 | 0 | 0.00% | 37,101 | 1.87억 |
| 2026-08-21 | 5,230 | 5,270 | 4,995 | 5,030 | -240 | -4.55% | 61,889 | 3.11억 |
| 2026-08-20 | 5,100 | 5,300 | 5,100 | 5,270 | 210 | +4.15% | 53,658 | 2.83억 |
| 2026-08-19 | 5,200 | 5,300 | 5,000 | 5,060 | -170 | -3.25% | 51,715 | 2.62억 |
| 2026-08-18 | 5,450 | 5,600 | 5,180 | 5,230 | -220 | -4.04% | 83,882 | 4.39억 |
| 2026-08-14 | 5,400 | 5,550 | 5,320 | 5,450 | 60 | +1.11% | 72,498 | 3.95억 |
| 2026-08-13 | 5,390 | 5,640 | 5,300 | 5,390 | 30 | +0.56% | 71,468 | 3.85억 |
| 2026-08-12 | 5,350 | 5,390 | 5,230 | 5,360 | 10 | +0.19% | 41,735 | 2.24억 |
| 2026-08-11 | 5,380 | 5,500 | 5,230 | 5,350 | -30 | -0.56% | 40,195 | 2.15억 |
| 2026-08-10 | 5,210 | 5,380 | 5,160 | 5,380 | 180 | +3.46% | 62,428 | 3.36억 |
| 2026-08-07 | 5,190 | 5,290 | 5,050 | 5,200 | 10 | +0.19% | 37,383 | 1.94억 |
| 2026-08-06 | 5,280 | 5,330 | 5,110 | 5,190 | -90 | -1.70% | 67,111 | 3.48억 |
| 2026-08-05 | 5,230 | 5,340 | 5,190 | 5,280 | 90 | +1.73% | 70,964 | 3.75억 |
| 2026-08-04 | 5,010 | 5,340 | 5,010 | 5,190 | 215 | +4.32% | 111,256 | 5.77억 |
| 2026-08-03 | 4,555 | 5,260 | 4,420 | 4,975 | 420 | +9.22% | 217,456 | 10.82억 |
| 2026-07-31 | 4,400 | 4,555 | 4,380 | 4,555 | 230 | +5.32% | 76,953 | 3.51억 |
| 2026-07-30 | 4,070 | 4,410 | 4,070 | 4,325 | 140 | +3.35% | 95,105 | 4.11억 |
| 2026-07-29 | 4,480 | 4,630 | 4,065 | 4,185 | -295 | -6.58% | 124,468 | 5.21억 |
| 2026-07-28 | 4,780 | 4,780 | 4,470 | 4,480 | -300 | -6.28% | 91,897 | 4.12억 |
| 2026-07-27 | 4,805 | 4,985 | 4,780 | 4,780 | -20 | -0.42% | 71,215 | 3.4억 |
| 2026-07-24 | 4,950 | 5,030 | 4,770 | 4,800 | -140 | -2.83% | 90,496 | 4.34억 |
| 2026-07-23 | 4,795 | 4,970 | 4,735 | 4,940 | 30 | +0.61% | 90,059 | 4.45억 |
| 2026-07-22 | 4,600 | 4,950 | 4,600 | 4,910 | 310 | +6.74% | 133,234 | 6.54억 |
| 2026-07-21 | 4,420 | 4,640 | 4,370 | 4,600 | 185 | +4.19% | 42,641 | 1.96억 |
| 2026-07-20 | 4,540 | 4,600 | 4,400 | 4,415 | -135 | -2.97% | 64,324 | 2.84억 |
| 2026-07-16 | 4,705 | 4,750 | 4,545 | 4,550 | -200 | -4.21% | 50,393 | 2.29억 |
| 2026-07-15 | 4,685 | 4,765 | 4,590 | 4,750 | 185 | +4.05% | 68,670 | 3.26억 |
| 2026-07-14 | 4,570 | 4,640 | 4,420 | 4,565 | -30 | -0.65% | 81,858 | 3.74억 |
| 2026-07-13 | 4,990 | 5,070 | 4,575 | 4,595 | -295 | -6.03% | 82,337 | 3.78억 |
| 2026-07-10 | 4,450 | 4,890 | 4,450 | 4,890 | 445 | +10.01% | 101,940 | 4.98억 |
| 2026-07-09 | 4,580 | 4,630 | 4,425 | 4,445 | -135 | -2.95% | 103,312 | 4.59억 |
| 2026-07-08 | 4,730 | 4,750 | 4,455 | 4,580 | -65 | -1.40% | 56,699 | 2.6억 |
| 2026-07-07 | 4,795 | 4,870 | 4,580 | 4,645 | -150 | -3.13% | 74,367 | 3.45억 |
| 2026-07-06 | 4,940 | 4,955 | 4,680 | 4,795 | -125 | -2.54% | 58,888 | 2.82억 |
| 2026-07-03 | 4,710 | 4,925 | 4,570 | 4,920 | 265 | +5.69% | 80,800 | 3.98억 |
| 2026-07-02 | 4,935 | 4,950 | 4,650 | 4,655 | -280 | -5.67% | 76,758 | 3.57억 |
| 2026-07-01 | 4,850 | 5,050 | 4,810 | 4,935 | 100 | +2.07% | 107,243 | 5.29억 |
| 2026-06-30 | 5,040 | 5,060 | 4,835 | 4,835 | -205 | -4.07% | 82,142 | 3.97억 |
| 2026-06-29 | 4,785 | 5,040 | 4,785 | 5,040 | 255 | +5.33% | 81,578 | 4.11억 |
| 2026-06-26 | 4,890 | 4,900 | 4,660 | 4,785 | -105 | -2.15% | 79,857 | 3.82억 |
| 2026-06-25 | 4,910 | 5,070 | 4,890 | 4,890 | -60 | -1.21% | 77,722 | 3.8억 |
| 2026-06-24 | 5,000 | 5,070 | 4,810 | 4,950 | -50 | -1.00% | 125,760 | 6.23억 |
| 2026-06-23 | 5,280 | 5,290 | 4,975 | 5,000 | -280 | -5.30% | 116,344 | 5.82억 |
| 2026-06-22 | 5,470 | 5,520 | 5,170 | 5,280 | -180 | -3.30% | 112,618 | 5.95억 |
| 2026-06-19 | 5,630 | 5,680 | 5,220 | 5,460 | -170 | -3.02% | 146,524 | 8억 |
| 2026-06-18 | 5,620 | 5,990 | 5,520 | 5,630 | -80 | -1.40% | 129,558 | 7.29억 |
| 2026-06-17 | 5,600 | 5,800 | 5,570 | 5,710 | 110 | +1.96% | 71,080 | 4.06억 |
| 2026-06-16 | 5,810 | 5,850 | 5,580 | 5,600 | -180 | -3.11% | 113,027 | 6.33억 |
| 2026-06-15 | 5,670 | 5,900 | 5,560 | 5,780 | 160 | +2.85% | 119,136 | 6.89억 |
| 2026-06-12 | 5,650 | 5,820 | 5,570 | 5,620 | 20 | +0.36% | 133,389 | 7.5억 |
| 2026-06-11 | 5,650 | 5,810 | 5,350 | 5,600 | -50 | -0.88% | 94,610 | 5.3억 |
| 2026-06-10 | 5,450 | 5,650 | 5,340 | 5,650 | 200 | +3.67% | 216 | 122만 |
| 2026-06-09 | 5,320 | 5,600 | 5,300 | 5,450 | 160 | +3.02% | 122,779 | 6.69억 |
| 2026-06-08 | 5,500 | 5,500 | 5,160 | 5,290 | -430 | -7.52% | 230,319 | 12.18억 |
| 2026-06-05 | 5,870 | 5,870 | 5,590 | 5,720 | -150 | -2.56% | 228,634 | 13.08억 |
| 2026-06-04 | 5,790 | 5,950 | 5,300 | 5,870 | -930 | -13.68% | 661,870 | 38.85억 |
| 2026-06-02 | 6,730 | 7,200 | 6,360 | 6,800 | 70 | +1.04% | 244,946 | 16.66억 |
| 2026-06-01 | 7,070 | 7,090 | 6,670 | 6,730 | -340 | -4.81% | 224,966 | 15.14억 |
| 2026-05-29 | 7,290 | 7,340 | 6,830 | 7,070 | -220 | -3.02% | 208,741 | 14.76억 |
| 2026-05-28 | 7,320 | 7,380 | 7,110 | 7,290 | 40 | +0.55% | 186,701 | 13.61억 |
| 2026-05-27 | 7,810 | 7,840 | 7,230 | 7,250 | -550 | -7.05% | 397,199 | 28.8억 |
| 2026-05-26 | 8,250 | 8,300 | 7,700 | 7,800 | -320 | -3.94% | 361,021 | 28.16억 |
| 2026-05-22 | 7,840 | 8,270 | 7,840 | 8,120 | 280 | +3.57% | 126,963 | 10.31억 |
| 2026-05-21 | 7,810 | 8,090 | 7,800 | 7,840 | 70 | +0.90% | 179,772 | 14.09억 |
| 2026-05-20 | 7,760 | 7,890 | 7,300 | 7,770 | -40 | -0.51% | 187,749 | 14.59억 |
| 2026-05-19 | 8,110 | 8,150 | 7,500 | 7,810 | -300 | -3.70% | 232,142 | 18.13억 |
| 2026-05-18 | 8,250 | 8,250 | 7,750 | 8,110 | -140 | -1.70% | 194,525 | 15.78억 |
| 2026-05-15 | 8,620 | 8,850 | 8,170 | 8,250 | -350 | -4.07% | 265,518 | 21.91억 |
| 2026-05-14 | 8,640 | 8,860 | 8,340 | 8,600 | -30 | -0.35% | 272,668 | 23.45억 |
| 2026-05-13 | 8,860 | 9,110 | 8,550 | 8,630 | -260 | -2.92% | 297,009 | 25.63억 |
| 2026-05-12 | 9,620 | 9,950 | 8,630 | 8,890 | -720 | -7.49% | 632,256 | 56.21억 |
| 2026-05-11 | 10,390 | 10,440 | 9,590 | 9,610 | -660 | -6.43% | 404,800 | 38.9억 |
| 2026-05-08 | 10,090 | 10,410 | 9,930 | 10,270 | 190 | +1.88% | 222,280 | 22.83억 |
| 2026-05-07 | 10,660 | 10,660 | 10,010 | 10,080 | -580 | -5.44% | 310,558 | 31.3억 |
| 2026-05-06 | 11,010 | 11,190 | 10,320 | 10,660 | -90 | -0.84% | 434,079 | 46.27억 |
| 2026-05-04 | 10,590 | 11,500 | 10,560 | 10,750 | 390 | +3.76% | 548,458 | 58.96억 |
| 2026-04-30 | 10,950 | 10,950 | 10,200 | 10,360 | -390 | -3.63% | 262,796 | 27.23억 |
| 2026-04-29 | 10,270 | 10,920 | 10,100 | 10,750 | 480 | +4.67% | 351,328 | 37.77억 |
| 2026-04-28 | 11,000 | 11,100 | 10,110 | 10,270 | -560 | -5.17% | 416,898 | 42.82억 |
| 2026-04-27 | 10,250 | 10,970 | 10,140 | 10,830 | 770 | +7.65% | 522,720 | 56.61억 |
| 2026-04-24 | 9,550 | 10,580 | 9,550 | 10,060 | 560 | +5.89% | 727,505 | 73.19억 |
| 2026-04-23 | 9,370 | 9,790 | 9,240 | 9,500 | 150 | +1.60% | 366,604 | 34.83억 |
| 2026-04-22 | 9,420 | 9,420 | 9,150 | 9,350 | -60 | -0.64% | 194,680 | 18.2억 |
| 2026-04-21 | 9,640 | 9,640 | 9,320 | 9,410 | 30 | +0.32% | 174,420 | 16.41억 |
| 2026-04-20 | 9,350 | 9,480 | 9,250 | 9,380 | 60 | +0.64% | 200,368 | 18.79억 |
| 2026-04-17 | 9,390 | 9,390 | 9,180 | 9,320 | -20 | -0.21% | 151,636 | 14.13억 |
| 2026-04-16 | 9,260 | 9,430 | 9,180 | 9,340 | 100 | +1.08% | 217,868 | 20.35억 |
| 2026-04-15 | 9,480 | 9,500 | 9,140 | 9,240 | -120 | -1.28% | 311,311 | 28.77억 |
| 2026-04-14 | 9,340 | 9,710 | 9,310 | 9,360 | 100 | +1.08% | 239,527 | 22.42억 |
| 2026-04-13 | 9,500 | 9,690 | 9,250 | 9,260 | -450 | -4.63% | 298,807 | 27.67억 |
| 2026-04-10 | 10,200 | 10,950 | 9,510 | 9,710 | 260 | +2.75% | 1,097,007 | 107억 |
| 2026-04-09 | 9,700 | 9,700 | 9,250 | 9,450 | -200 | -2.07% | 157,155 | 14.85억 |
| 2026-04-08 | 9,550 | 9,970 | 9,440 | 9,650 | 360 | +3.88% | 250,059 | 24.13억 |
| 2026-04-07 | 9,850 | 9,910 | 9,160 | 9,290 | -470 | -4.82% | 191,994 | 17.84억 |
| 2026-04-06 | 9,380 | 10,160 | 9,380 | 9,760 | 390 | +4.16% | 300,213 | 29.3억 |
| 2026-04-03 | 9,410 | 9,680 | 8,880 | 9,370 | 60 | +0.64% | 127,536 | 11.95억 |
| 2026-04-02 | 10,050 | 10,070 | 9,260 | 9,310 | -640 | -6.43% | 148,220 | 13.8억 |
| 2026-04-01 | 9,420 | 9,970 | 9,350 | 9,950 | 890 | +9.82% | 174,437 | 17.36억 |
| 2026-03-31 | 9,510 | 9,510 | 9,050 | 9,060 | -450 | -4.73% | 197,364 | 17.88억 |
| 2026-03-30 | 8,860 | 9,580 | 8,610 | 9,510 | 350 | +3.82% | 224,239 | 21.33억 |
| 2026-03-27 | 9,400 | 9,550 | 9,000 | 9,160 | — | — | 218,885 | 20.05억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)