팬오션
028670KOSPI5,750원-130 (-2.21%)전일 종가 2026-09-18
52주 위치
3,4856,60073%신고가 대비 -12.88%
- 시가총액
- 3.1조3조 738억
- PER
- 9.07
- PBR
- 0.49
- EPS(TTM)
- 634원
- BPS
- 11,826원
- 배당수익률
- 2.61%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.8% | +12.1% | +10.8% | +49.4% | +38.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,930 | 6,040 | 5,700 | 5,750 | -130 | -2.21% | 2,986,943 | 172억 |
| 2026-09-17 | 5,860 | 5,990 | 5,790 | 5,880 | 80 | +1.38% | 1,978,291 | 116억 |
| 2026-09-16 | 5,690 | 5,870 | 5,690 | 5,800 | 120 | +2.11% | 1,969,096 | 114억 |
| 2026-09-15 | 5,980 | 6,030 | 5,600 | 5,680 | -360 | -5.96% | 3,623,227 | 206억 |
| 2026-09-14 | 6,000 | 6,190 | 5,940 | 6,040 | 10 | +0.17% | 1,869,876 | 113억 |
| 2026-09-11 | 5,920 | 6,170 | 5,890 | 6,030 | 60 | +1.01% | 2,851,387 | 172억 |
| 2026-09-10 | 5,920 | 6,080 | 5,870 | 5,970 | -40 | -0.67% | 3,649,652 | 218억 |
| 2026-09-09 | 6,020 | 6,140 | 5,720 | 6,010 | -70 | -1.15% | 3,600,259 | 216억 |
| 2026-09-08 | 6,110 | 6,300 | 5,950 | 6,080 | 20 | +0.33% | 3,422,530 | 208억 |
| 2026-09-07 | 6,100 | 6,210 | 5,910 | 6,060 | 100 | +1.68% | 3,724,372 | 226억 |
| 2026-09-04 | 5,920 | 6,160 | 5,860 | 5,960 | 20 | +0.34% | 3,024,105 | 180억 |
| 2026-09-03 | 5,630 | 6,100 | 5,600 | 5,940 | 430 | +7.80% | 7,662,932 | 455억 |
| 2026-09-02 | 5,550 | 5,630 | 5,430 | 5,510 | -90 | -1.61% | 1,614,283 | 88.95억 |
| 2026-09-01 | 5,670 | 5,860 | 5,490 | 5,600 | -70 | -1.23% | 3,288,729 | 184억 |
| 2026-08-31 | 5,790 | 5,800 | 5,590 | 5,670 | -120 | -2.07% | 2,067,939 | 117억 |
| 2026-08-28 | 5,700 | 5,830 | 5,680 | 5,790 | 170 | +3.02% | 2,256,001 | 131억 |
| 2026-08-27 | 5,680 | 5,850 | 5,560 | 5,620 | 10 | +0.18% | 3,824,498 | 215억 |
| 2026-08-26 | 6,300 | 6,350 | 5,510 | 5,610 | -770 | -12.07% | 8,668,321 | 486억 |
| 2026-08-25 | 6,290 | 6,530 | 6,210 | 6,380 | 60 | +0.95% | 6,451,707 | 412억 |
| 2026-08-24 | 5,820 | 6,470 | 5,820 | 6,320 | 470 | +8.03% | 9,250,536 | 585억 |
| 2026-08-21 | 5,770 | 5,880 | 5,670 | 5,850 | 80 | +1.39% | 2,780,174 | 163억 |
| 2026-08-20 | 5,950 | 6,050 | 5,770 | 5,770 | -240 | -3.99% | 3,140,761 | 181억 |
| 2026-08-19 | 5,900 | 6,180 | 5,760 | 6,010 | -30 | -0.50% | 4,440,143 | 267억 |
| 2026-08-18 | 5,720 | 6,130 | 5,720 | 6,040 | 250 | +4.32% | 6,459,356 | 390억 |
| 2026-08-14 | 5,680 | 5,800 | 5,660 | 5,790 | 160 | +2.84% | 2,372,468 | 137억 |
| 2026-08-13 | 5,800 | 5,900 | 5,600 | 5,630 | -170 | -2.93% | 3,506,070 | 197억 |
| 2026-08-12 | 5,780 | 6,020 | 5,750 | 5,800 | 20 | +0.35% | 2,584,409 | 150억 |
| 2026-08-11 | 5,780 | 5,950 | 5,680 | 5,780 | -50 | -0.86% | 3,120,460 | 180억 |
| 2026-08-10 | 6,000 | 6,030 | 5,710 | 5,830 | -210 | -3.48% | 2,625,086 | 153억 |
| 2026-08-07 | 5,810 | 6,060 | 5,810 | 6,040 | 190 | +3.25% | 4,362,987 | 264억 |
| 2026-08-06 | 5,850 | 5,990 | 5,750 | 5,850 | -10 | -0.17% | 2,704,885 | 158억 |
| 2026-08-05 | 5,640 | 5,900 | 5,500 | 5,860 | 220 | +3.90% | 4,679,437 | 274억 |
| 2026-08-04 | 4,970 | 5,660 | 4,970 | 5,640 | 705 | +14.29% | 8,068,272 | 455억 |
| 2026-08-03 | 5,370 | 5,470 | 4,880 | 4,935 | -535 | -9.78% | 6,850,277 | 338억 |
| 2026-07-31 | 5,170 | 5,730 | 4,960 | 5,470 | 535 | +10.84% | 8,347,721 | 457억 |
| 2026-07-30 | 5,000 | 5,290 | 4,885 | 4,935 | -25 | -0.50% | 4,068,305 | 201억 |
| 2026-07-29 | 5,120 | 5,340 | 4,890 | 4,960 | -100 | -1.98% | 4,024,630 | 200억 |
| 2026-07-28 | 5,150 | 5,200 | 4,980 | 5,060 | -180 | -3.44% | 1,182,269 | 59.82억 |
| 2026-07-27 | 5,310 | 5,340 | 5,210 | 5,240 | -40 | -0.76% | 1,124,141 | 58.9억 |
| 2026-07-24 | 5,200 | 5,390 | 5,200 | 5,280 | -20 | -0.38% | 1,711,575 | 90.37억 |
| 2026-07-23 | 5,060 | 5,310 | 5,060 | 5,300 | 220 | +4.33% | 1,324,255 | 70.19억 |
| 2026-07-22 | 5,060 | 5,180 | 5,000 | 5,080 | 70 | +1.40% | 1,152,155 | 58.53억 |
| 2026-07-21 | 5,030 | 5,060 | 4,925 | 5,010 | -30 | -0.60% | 1,138,235 | 57.03억 |
| 2026-07-20 | 5,160 | 5,160 | 4,965 | 5,040 | -120 | -2.33% | 1,087,806 | 54.83억 |
| 2026-07-16 | 5,220 | 5,300 | 5,050 | 5,160 | -60 | -1.15% | 1,462,904 | 75.49억 |
| 2026-07-15 | 5,180 | 5,400 | 5,180 | 5,220 | 110 | +2.15% | 1,477,884 | 77.15억 |
| 2026-07-14 | 5,340 | 5,350 | 5,080 | 5,110 | -130 | -2.48% | 2,019,360 | 103억 |
| 2026-07-13 | 5,260 | 5,540 | 5,200 | 5,240 | -10 | -0.19% | 2,817,535 | 148억 |
| 2026-07-10 | 5,090 | 5,390 | 5,040 | 5,250 | 250 | +5.00% | 2,351,640 | 123억 |
| 2026-07-09 | 5,270 | 5,280 | 4,895 | 5,000 | -170 | -3.29% | 2,611,371 | 131억 |
| 2026-07-08 | 5,090 | 5,350 | 5,040 | 5,170 | 80 | +1.57% | 3,113,832 | 161억 |
| 2026-07-07 | 4,980 | 5,190 | 4,910 | 5,090 | 150 | +3.04% | 2,774,875 | 141억 |
| 2026-07-06 | 4,930 | 5,160 | 4,815 | 4,940 | 10 | +0.20% | 1,263,779 | 62.43억 |
| 2026-07-03 | 4,975 | 5,030 | 4,795 | 4,930 | -40 | -0.80% | 1,706,856 | 84.15억 |
| 2026-07-02 | 4,800 | 5,080 | 4,710 | 4,970 | 170 | +3.54% | 2,597,879 | 129억 |
| 2026-07-01 | 4,820 | 4,885 | 4,695 | 4,800 | 65 | +1.37% | 1,677,109 | 80.5억 |
| 2026-06-30 | 4,835 | 4,835 | 4,650 | 4,735 | -90 | -1.87% | 1,333,290 | 63.13억 |
| 2026-06-29 | 4,585 | 4,855 | 4,410 | 4,825 | 245 | +5.35% | 1,665,543 | 80.36억 |
| 2026-06-26 | 4,660 | 4,670 | 4,400 | 4,580 | -125 | -2.66% | 2,011,640 | 92.13억 |
| 2026-06-25 | 4,800 | 4,970 | 4,650 | 4,705 | -95 | -1.98% | 1,999,328 | 94.07억 |
| 2026-06-24 | 4,660 | 4,815 | 4,565 | 4,800 | 130 | +2.78% | 2,642,635 | 127억 |
| 2026-06-23 | 4,925 | 4,990 | 4,650 | 4,670 | -245 | -4.98% | 1,740,810 | 81.3억 |
| 2026-06-22 | 5,210 | 5,250 | 4,910 | 4,915 | -265 | -5.12% | 2,006,812 | 98.63억 |
| 2026-06-19 | 5,120 | 5,240 | 4,990 | 5,180 | 50 | +0.97% | 3,803,605 | 197억 |
| 2026-06-18 | 5,330 | 5,350 | 5,010 | 5,130 | -240 | -4.47% | 2,803,131 | 144억 |
| 2026-06-17 | 5,370 | 5,570 | 5,320 | 5,370 | 30 | +0.56% | 2,393,758 | 129억 |
| 2026-06-16 | 5,340 | 5,510 | 5,270 | 5,340 | 0 | 0.00% | 3,136,496 | 167억 |
| 2026-06-15 | 5,290 | 5,480 | 5,260 | 5,340 | 150 | +2.89% | 2,466,705 | 132억 |
| 2026-06-12 | 5,180 | 5,330 | 5,110 | 5,190 | 195 | +3.90% | 2,216,346 | 115억 |
| 2026-06-11 | 5,140 | 5,210 | 4,995 | 4,995 | -145 | -2.82% | 3,075,778 | 154억 |
| 2026-06-10 | 5,130 | 5,270 | 4,970 | 5,140 | -90 | -1.72% | 1,142 | 587만 |
| 2026-06-09 | 4,885 | 5,260 | 4,830 | 5,230 | 350 | +7.17% | 3,383,600 | 177억 |
| 2026-06-08 | 4,630 | 5,000 | 4,630 | 4,880 | -240 | -4.69% | 1,849,129 | 90.24억 |
| 2026-06-05 | 5,160 | 5,170 | 4,950 | 5,120 | -40 | -0.78% | 2,231,561 | 114억 |
| 2026-06-04 | 5,000 | 5,240 | 5,000 | 5,160 | 160 | +3.20% | 2,606,499 | 134억 |
| 2026-06-02 | 5,100 | 5,230 | 4,980 | 5,000 | -110 | -2.15% | 2,429,701 | 121억 |
| 2026-06-01 | 5,490 | 5,490 | 5,110 | 5,110 | -380 | -6.92% | 4,144,156 | 212억 |
| 2026-05-29 | 5,510 | 5,570 | 5,280 | 5,490 | 10 | +0.18% | 2,819,316 | 155억 |
| 2026-05-28 | 5,620 | 5,670 | 5,280 | 5,480 | -140 | -2.49% | 3,811,205 | 209억 |
| 2026-05-27 | 6,070 | 6,100 | 5,600 | 5,620 | -320 | -5.39% | 3,202,254 | 180억 |
| 2026-05-26 | 5,990 | 6,140 | 5,920 | 5,940 | -40 | -0.67% | 2,117,405 | 126억 |
| 2026-05-22 | 5,860 | 6,000 | 5,760 | 5,980 | 140 | +2.40% | 2,573,486 | 154억 |
| 2026-05-21 | 5,820 | 6,050 | 5,740 | 5,840 | 60 | +1.04% | 2,680,837 | 157억 |
| 2026-05-20 | 6,100 | 6,100 | 5,670 | 5,780 | -270 | -4.46% | 3,249,338 | 188억 |
| 2026-05-19 | 5,960 | 6,080 | 5,860 | 6,050 | 100 | +1.68% | 4,017,947 | 243억 |
| 2026-05-18 | 6,040 | 6,040 | 5,500 | 5,950 | -80 | -1.33% | 3,542,247 | 211억 |
| 2026-05-15 | 6,120 | 6,360 | 5,950 | 6,030 | -90 | -1.47% | 4,684,151 | 282억 |
| 2026-05-14 | 6,130 | 6,270 | 5,790 | 6,120 | 0 | 0.00% | 5,954,136 | 364억 |
| 2026-05-13 | 5,840 | 6,150 | 5,770 | 6,120 | 310 | +5.34% | 6,927,051 | 424억 |
| 2026-05-12 | 5,830 | 5,930 | 5,600 | 5,810 | -10 | -0.17% | 3,635,635 | 211억 |
| 2026-05-11 | 5,980 | 6,040 | 5,790 | 5,820 | -160 | -2.68% | 3,458,946 | 201억 |
| 2026-05-08 | 5,970 | 6,290 | 5,860 | 5,980 | -50 | -0.83% | 4,988,890 | 298억 |
| 2026-05-07 | 5,670 | 6,170 | 5,650 | 6,030 | 410 | +7.30% | 12,671,427 | 764억 |
| 2026-05-06 | 5,770 | 5,770 | 5,380 | 5,620 | -20 | -0.35% | 4,268,365 | 240억 |
| 2026-05-04 | 5,660 | 5,890 | 5,580 | 5,640 | 100 | +1.81% | 4,665,579 | 263억 |
| 2026-04-30 | 5,500 | 5,670 | 5,480 | 5,540 | -10 | -0.18% | 2,869,722 | 159억 |
| 2026-04-29 | 5,580 | 5,580 | 5,430 | 5,550 | -30 | -0.54% | 1,914,311 | 106억 |
| 2026-04-28 | 5,590 | 5,650 | 5,540 | 5,580 | 20 | +0.36% | 2,168,451 | 121억 |
| 2026-04-27 | 5,650 | 5,660 | 5,480 | 5,560 | -70 | -1.24% | 2,438,983 | 136억 |
| 2026-04-24 | 5,680 | 5,730 | 5,600 | 5,630 | -40 | -0.71% | 2,433,962 | 137억 |
| 2026-04-23 | 5,770 | 5,840 | 5,460 | 5,670 | -60 | -1.05% | 4,328,202 | 245억 |
| 2026-04-22 | 5,630 | 5,730 | 5,380 | 5,730 | 50 | +0.88% | 4,376,063 | 251억 |
| 2026-04-21 | 5,750 | 5,750 | 5,570 | 5,680 | 0 | 0.00% | 4,056,402 | 230억 |
| 2026-04-20 | 5,520 | 5,750 | 5,400 | 5,680 | 210 | +3.84% | 5,712,325 | 324억 |
| 2026-04-17 | 5,650 | 5,650 | 5,400 | 5,470 | -180 | -3.19% | 3,137,942 | 172억 |
| 2026-04-16 | 5,420 | 5,740 | 5,370 | 5,650 | 280 | +5.21% | 7,187,932 | 406억 |
| 2026-04-15 | 5,340 | 5,420 | 5,250 | 5,370 | 80 | +1.51% | 3,482,194 | 187억 |
| 2026-04-14 | 5,450 | 5,500 | 5,180 | 5,290 | -140 | -2.58% | 5,069,571 | 268억 |
| 2026-04-13 | 5,380 | 5,550 | 5,290 | 5,430 | 70 | +1.31% | 4,335,195 | 235억 |
| 2026-04-10 | 5,210 | 5,520 | 5,210 | 5,360 | 160 | +3.08% | 7,227,496 | 387억 |
| 2026-04-09 | 5,180 | 5,220 | 5,040 | 5,200 | 40 | +0.78% | 2,289,122 | 119억 |
| 2026-04-08 | 5,360 | 5,490 | 5,140 | 5,160 | 20 | +0.39% | 4,536,301 | 234억 |
| 2026-04-07 | 5,220 | 5,320 | 5,110 | 5,140 | -120 | -2.28% | 2,700,757 | 139억 |
| 2026-04-06 | 5,280 | 5,300 | 5,130 | 5,260 | 0 | 0.00% | 3,476,382 | 183억 |
| 2026-04-03 | 4,995 | 5,300 | 4,995 | 5,260 | 335 | +6.80% | 5,546,503 | 292억 |
| 2026-04-02 | 5,070 | 5,160 | 4,880 | 4,925 | -125 | -2.48% | 3,057,160 | 151억 |
| 2026-04-01 | 5,000 | 5,080 | 4,910 | 5,050 | 155 | +3.17% | 3,015,633 | 152억 |
| 2026-03-31 | 4,830 | 5,050 | 4,755 | 4,895 | 20 | +0.41% | 3,467,952 | 170억 |
| 2026-03-30 | 4,800 | 4,900 | 4,650 | 4,875 | -25 | -0.51% | 1,725,639 | 84.12억 |
| 2026-03-27 | 4,810 | 4,930 | 4,755 | 4,900 | — | — | 2,405,013 | 118억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)