퍼스텍
010820KOSPI· 금속 가공제품 제조업; 기계 및 가구 제외6,390원+40 (+0.63%)전일 종가 2026-09-18
52주 위치
3,70018,73018%신고가 대비 -65.88%
- 시가총액
- 3,117억
- PER
- 21.37
- PBR
- 3.52
- EPS(TTM)
- 299원
- BPS
- 1,815원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.5% | -15.6% | -15.4% | +64.7% | +35.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,400 | 6,440 | 6,200 | 6,390 | 40 | +0.63% | 418,196 | 26.72억 |
| 2026-09-17 | 6,120 | 6,540 | 6,090 | 6,350 | 260 | +4.27% | 711,185 | 45.16억 |
| 2026-09-16 | 6,040 | 6,190 | 5,940 | 6,090 | 80 | +1.33% | 308,685 | 18.8억 |
| 2026-09-15 | 6,050 | 6,140 | 5,940 | 6,010 | -60 | -0.99% | 301,123 | 18.1억 |
| 2026-09-14 | 6,050 | 6,210 | 5,950 | 6,070 | -20 | -0.33% | 404,086 | 24.53억 |
| 2026-09-11 | 6,090 | 6,230 | 6,020 | 6,090 | 0 | 0.00% | 321,772 | 19.6억 |
| 2026-09-10 | 6,180 | 6,300 | 6,030 | 6,090 | -110 | -1.77% | 404,685 | 24.65억 |
| 2026-09-09 | 6,020 | 6,270 | 5,980 | 6,200 | 200 | +3.33% | 404,213 | 25.06억 |
| 2026-09-08 | 5,910 | 6,190 | 5,850 | 6,000 | 100 | +1.69% | 394,429 | 23.67억 |
| 2026-09-07 | 5,750 | 6,270 | 5,710 | 5,900 | 230 | +4.06% | 617,331 | 36.42억 |
| 2026-09-04 | 5,530 | 5,720 | 5,530 | 5,670 | 150 | +2.72% | 196,562 | 11.15억 |
| 2026-09-03 | 5,480 | 5,640 | 5,310 | 5,520 | 90 | +1.66% | 234,821 | 12.96억 |
| 2026-09-02 | 5,550 | 5,590 | 5,420 | 5,430 | -230 | -4.06% | 196,722 | 10.68억 |
| 2026-09-01 | 5,830 | 5,920 | 5,570 | 5,660 | -130 | -2.25% | 233,473 | 13.21억 |
| 2026-08-31 | 5,850 | 5,900 | 5,630 | 5,790 | -140 | -2.36% | 233,576 | 13.52억 |
| 2026-08-28 | 5,960 | 6,030 | 5,800 | 5,930 | -20 | -0.34% | 211,830 | 12.56억 |
| 2026-08-27 | 6,010 | 6,070 | 5,910 | 5,950 | -10 | -0.17% | 209,394 | 12.46억 |
| 2026-08-26 | 6,050 | 6,120 | 5,910 | 5,960 | -90 | -1.49% | 200,745 | 11.96억 |
| 2026-08-25 | 5,640 | 6,090 | 5,550 | 6,050 | 280 | +4.85% | 244,197 | 14.77억 |
| 2026-08-24 | 5,710 | 5,910 | 5,610 | 5,770 | 40 | +0.70% | 238,784 | 13.78억 |
| 2026-08-21 | 5,980 | 5,980 | 5,720 | 5,730 | -450 | -7.28% | 400,046 | 22.92억 |
| 2026-08-20 | 6,130 | 6,290 | 6,090 | 6,180 | 90 | +1.48% | 313,869 | 19.4억 |
| 2026-08-19 | 6,450 | 6,600 | 6,040 | 6,090 | -330 | -5.14% | 461,545 | 28.11억 |
| 2026-08-18 | 6,590 | 6,750 | 6,400 | 6,420 | -170 | -2.58% | 464,306 | 29.81억 |
| 2026-08-14 | 6,750 | 7,120 | 6,450 | 6,590 | 120 | +1.85% | 872,697 | 57.51억 |
| 2026-08-13 | 6,550 | 6,620 | 6,430 | 6,470 | 10 | +0.15% | 322,156 | 20.84억 |
| 2026-08-12 | 6,420 | 6,530 | 6,260 | 6,460 | 90 | +1.41% | 307,013 | 19.83억 |
| 2026-08-11 | 6,510 | 6,620 | 6,290 | 6,370 | -130 | -2.00% | 445,429 | 28.37억 |
| 2026-08-10 | 6,140 | 6,750 | 6,140 | 6,500 | 470 | +7.79% | 1,007,753 | 65.5억 |
| 2026-08-07 | 6,210 | 6,300 | 5,950 | 6,030 | -130 | -2.11% | 359,767 | 21.69억 |
| 2026-08-06 | 6,280 | 6,610 | 6,040 | 6,160 | -40 | -0.65% | 662,496 | 40.81억 |
| 2026-08-05 | 5,870 | 6,270 | 5,780 | 6,200 | 440 | +7.64% | 674,682 | 41.83억 |
| 2026-08-04 | 5,340 | 5,820 | 5,340 | 5,760 | 420 | +7.87% | 662,273 | 38.15억 |
| 2026-08-03 | 5,150 | 5,720 | 5,060 | 5,340 | 0 | 0.00% | 1,040,312 | 55.55억 |
| 2026-07-31 | 4,790 | 5,390 | 4,790 | 5,340 | 645 | +13.74% | 814,696 | 43.5억 |
| 2026-07-30 | 4,650 | 5,110 | 4,630 | 4,695 | 0 | 0.00% | 642,987 | 30.19억 |
| 2026-07-29 | 5,070 | 5,180 | 4,600 | 4,695 | -375 | -7.40% | 786,027 | 36.9억 |
| 2026-07-28 | 5,350 | 5,360 | 4,985 | 5,070 | -430 | -7.82% | 834,318 | 42.3억 |
| 2026-07-27 | 6,010 | 6,010 | 5,460 | 5,500 | -680 | -11.00% | 1,225,043 | 67.38억 |
| 2026-07-24 | 6,200 | 6,750 | 5,980 | 6,180 | 50 | +0.82% | 3,718,142 | 230억 |
| 2026-07-23 | 5,790 | 6,170 | 5,710 | 6,130 | 430 | +7.54% | 550,301 | 33.73억 |
| 2026-07-22 | 5,630 | 5,850 | 5,560 | 5,700 | 200 | +3.64% | 453,722 | 25.86억 |
| 2026-07-21 | 5,540 | 5,610 | 5,360 | 5,500 | -50 | -0.90% | 331,019 | 18.21억 |
| 2026-07-20 | 5,910 | 5,920 | 5,520 | 5,550 | -310 | -5.29% | 466,415 | 25.89억 |
| 2026-07-16 | 5,850 | 5,880 | 5,660 | 5,860 | -40 | -0.68% | 375,755 | 22.02억 |
| 2026-07-15 | 5,630 | 5,910 | 5,620 | 5,900 | 340 | +6.12% | 456,798 | 26.95억 |
| 2026-07-14 | 5,670 | 5,750 | 5,450 | 5,560 | -160 | -2.80% | 511,233 | 28.42억 |
| 2026-07-13 | 6,210 | 6,490 | 5,650 | 5,720 | -390 | -6.38% | 656,673 | 37.56억 |
| 2026-07-10 | 5,530 | 6,150 | 5,530 | 6,110 | 580 | +10.49% | 615,968 | 37.64억 |
| 2026-07-09 | 5,530 | 5,810 | 5,480 | 5,530 | -50 | -0.90% | 517,660 | 28.63억 |
| 2026-07-08 | 6,210 | 6,210 | 5,520 | 5,580 | -260 | -4.45% | 725,869 | 40.5억 |
| 2026-07-07 | 5,810 | 6,150 | 5,700 | 5,840 | -90 | -1.52% | 542,333 | 31.67억 |
| 2026-07-06 | 6,070 | 6,210 | 5,750 | 5,930 | -130 | -2.15% | 615,001 | 36.47억 |
| 2026-07-03 | 6,130 | 6,200 | 5,670 | 6,060 | 0 | 0.00% | 420,668 | 25.49억 |
| 2026-07-02 | 6,470 | 6,470 | 5,970 | 6,060 | -330 | -5.16% | 1,148,778 | 69.62억 |
| 2026-07-01 | 6,260 | 6,510 | 6,110 | 6,390 | 220 | +3.57% | 486,570 | 31.09억 |
| 2026-06-30 | 6,330 | 6,390 | 5,930 | 6,170 | -160 | -2.53% | 373,872 | 23.07억 |
| 2026-06-29 | 5,880 | 6,380 | 5,880 | 6,330 | 450 | +7.65% | 566,189 | 35.84억 |
| 2026-06-26 | 6,250 | 6,360 | 5,730 | 5,880 | -310 | -5.01% | 1,040,861 | 61.2억 |
| 2026-06-25 | 6,560 | 6,600 | 6,180 | 6,190 | -340 | -5.21% | 538,689 | 33.34억 |
| 2026-06-24 | 6,390 | 6,770 | 6,370 | 6,530 | 80 | +1.24% | 716,340 | 46.78억 |
| 2026-06-23 | 6,890 | 7,020 | 6,440 | 6,450 | -480 | -6.93% | 923,188 | 59.55억 |
| 2026-06-22 | 7,150 | 7,290 | 6,840 | 6,930 | -210 | -2.94% | 735,241 | 50.95억 |
| 2026-06-19 | 7,430 | 7,630 | 6,980 | 7,140 | -430 | -5.68% | 1,068,320 | 76.28억 |
| 2026-06-18 | 8,130 | 8,220 | 7,530 | 7,570 | -570 | -7.00% | 1,151,723 | 87.19억 |
| 2026-06-17 | 8,770 | 8,840 | 8,140 | 8,140 | -700 | -7.92% | 2,261,305 | 184억 |
| 2026-06-16 | 8,400 | 10,460 | 8,350 | 8,840 | 790 | +9.81% | 11,971,816 | 1,058억 |
| 2026-06-15 | 7,960 | 8,230 | 7,770 | 8,050 | 250 | +3.21% | 815,158 | 65.62억 |
| 2026-06-12 | 7,680 | 8,000 | 7,500 | 7,800 | 140 | +1.83% | 865,113 | 67.48억 |
| 2026-06-11 | 8,320 | 8,330 | 7,200 | 7,660 | -410 | -5.08% | 1,543,152 | 118억 |
| 2026-06-10 | 8,020 | 8,270 | 7,770 | 8,070 | 360 | +4.67% | 855 | 690만 |
| 2026-06-09 | 7,670 | 7,930 | 7,420 | 7,710 | 110 | +1.45% | 763,768 | 58.89억 |
| 2026-06-08 | 7,720 | 7,900 | 7,500 | 7,600 | -650 | -7.88% | 617,422 | 46.92억 |
| 2026-06-05 | 7,960 | 8,370 | 7,940 | 8,250 | 100 | +1.23% | 698,120 | 57.59억 |
| 2026-06-04 | 8,060 | 8,340 | 7,830 | 8,150 | 90 | +1.12% | 856,810 | 69.83억 |
| 2026-06-02 | 8,710 | 8,970 | 8,060 | 8,060 | -810 | -9.13% | 1,649,588 | 133억 |
| 2026-06-01 | 9,300 | 9,490 | 8,750 | 8,870 | -460 | -4.93% | 1,578,378 | 140억 |
| 2026-05-29 | 10,580 | 10,590 | 9,200 | 9,330 | -740 | -7.35% | 1,807,826 | 169억 |
| 2026-05-28 | 10,430 | 10,520 | 9,790 | 10,070 | -240 | -2.33% | 1,814,565 | 183억 |
| 2026-05-27 | 10,680 | 10,730 | 10,100 | 10,310 | -400 | -3.73% | 1,592,668 | 164억 |
| 2026-05-26 | 11,600 | 11,660 | 10,450 | 10,710 | -790 | -6.87% | 1,911,457 | 205억 |
| 2026-05-22 | 11,060 | 11,790 | 11,020 | 11,500 | 440 | +3.98% | 1,202,431 | 138억 |
| 2026-05-21 | 11,000 | 11,400 | 10,640 | 11,060 | 140 | +1.28% | 1,575,365 | 174억 |
| 2026-05-20 | 11,230 | 11,330 | 10,550 | 10,920 | -310 | -2.76% | 1,126,823 | 123억 |
| 2026-05-19 | 11,810 | 12,470 | 11,170 | 11,230 | -580 | -4.91% | 1,724,621 | 194억 |
| 2026-05-18 | 11,700 | 12,010 | 10,870 | 11,810 | 110 | +0.94% | 1,375,148 | 162억 |
| 2026-05-15 | 12,200 | 12,200 | 11,520 | 11,700 | -500 | -4.10% | 1,339,125 | 157억 |
| 2026-05-14 | 12,380 | 12,590 | 12,000 | 12,200 | -180 | -1.45% | 1,031,348 | 126억 |
| 2026-05-13 | 13,110 | 13,310 | 12,000 | 12,380 | -490 | -3.81% | 1,504,325 | 186억 |
| 2026-05-12 | 12,930 | 13,590 | 12,680 | 12,870 | -60 | -0.46% | 2,248,341 | 289억 |
| 2026-05-11 | 13,100 | 13,580 | 12,730 | 12,930 | -60 | -0.46% | 2,737,115 | 354억 |
| 2026-05-08 | 13,230 | 13,300 | 12,510 | 12,990 | 150 | +1.17% | 1,259,168 | 164억 |
| 2026-05-07 | 13,000 | 13,390 | 12,650 | 12,840 | -600 | -4.46% | 1,746,522 | 224억 |
| 2026-05-06 | 14,160 | 14,160 | 13,110 | 13,440 | -830 | -5.82% | 1,927,240 | 259억 |
| 2026-05-04 | 13,520 | 14,270 | 13,160 | 14,270 | 770 | +5.70% | 1,816,214 | 259억 |
| 2026-04-30 | 13,890 | 14,150 | 13,280 | 13,500 | -390 | -2.81% | 1,367,138 | 185억 |
| 2026-04-29 | 14,280 | 14,420 | 13,700 | 13,890 | 40 | +0.29% | 1,648,459 | 229억 |
| 2026-04-28 | 14,300 | 14,570 | 13,480 | 13,850 | -430 | -3.01% | 2,816,356 | 390억 |
| 2026-04-27 | 14,930 | 14,940 | 13,750 | 14,280 | -650 | -4.35% | 2,433,623 | 348억 |
| 2026-04-24 | 15,650 | 16,430 | 14,610 | 14,930 | -380 | -2.48% | 3,877,269 | 579억 |
| 2026-04-23 | 15,690 | 16,140 | 15,090 | 15,310 | -1,050 | -6.42% | 3,979,981 | 609억 |
| 2026-04-22 | 14,990 | 18,730 | 14,680 | 16,360 | 1,950 | +13.53% | 26,153,850 | 4,279억 |
| 2026-04-21 | 15,250 | 15,620 | 14,190 | 14,410 | -1,290 | -8.22% | 6,863,490 | 989억 |
| 2026-04-20 | 13,970 | 16,480 | 13,580 | 15,700 | 2,220 | +16.47% | 27,649,351 | 4,341억 |
| 2026-04-17 | 11,840 | 14,330 | 11,690 | 13,480 | 1,750 | +14.92% | 26,713,797 | 3,601억 |
| 2026-04-16 | 12,050 | 12,450 | 11,650 | 11,730 | -470 | -3.85% | 4,303,464 | 505억 |
| 2026-04-15 | 11,940 | 12,690 | 11,440 | 12,200 | 250 | +2.09% | 7,740,826 | 944억 |
| 2026-04-14 | 11,500 | 12,140 | 11,230 | 11,950 | -50 | -0.42% | 6,796,863 | 812억 |
| 2026-04-13 | 11,800 | 12,230 | 10,810 | 12,000 | 610 | +5.36% | 21,119,301 | 2,534억 |
| 2026-04-10 | 10,570 | 11,750 | 10,370 | 11,390 | 1,620 | +16.58% | 30,887,038 | 3,518억 |
| 2026-04-09 | 8,270 | 9,770 | 7,950 | 9,770 | 2,250 | +29.92% | 18,633,966 | 1,821억 |
| 2026-04-08 | 7,330 | 7,630 | 7,220 | 7,520 | -140 | -1.83% | 1,962,954 | 148억 |
| 2026-04-07 | 7,750 | 7,990 | 7,580 | 7,660 | -250 | -3.16% | 2,010,016 | 154억 |
| 2026-04-06 | 9,000 | 9,000 | 7,820 | 7,910 | -1,220 | -13.36% | 4,940,851 | 391억 |
| 2026-04-03 | 7,550 | 9,300 | 7,470 | 9,130 | 1,820 | +24.90% | 14,055,100 | 1,283억 |
| 2026-04-02 | 7,300 | 7,670 | 7,140 | 7,310 | 140 | +1.95% | 3,673,379 | 269억 |
| 2026-04-01 | 6,700 | 7,280 | 6,700 | 7,170 | 570 | +8.64% | 1,386,879 | 99.44억 |
| 2026-03-31 | 6,800 | 6,880 | 6,570 | 6,600 | -260 | -3.79% | 865,544 | 57.13억 |
| 2026-03-30 | 7,130 | 7,290 | 6,750 | 6,860 | -370 | -5.12% | 850,612 | 58.35억 |
| 2026-03-27 | 7,160 | 7,250 | 6,920 | 7,230 | — | — | 698,590 | 50.51억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)