피에스케이홀딩스

031980KOSDAQ

159,900원-7,000 (-4.19%)전일 종가 2026-09-18

52주 위치

40,500174,00089%신고가 대비 -8.10%

시가총액: 3.4조3조 4,478억
PBR: 6.42
BPS: 24,922원
배당수익률: 0.68%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가159,900원

시가총액3조 4,478억

52주 최고174,000원

52주 최저40,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+43.2%	+32.7%	+47.8%	+245.4%	+258.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	168,000	173,900	159,900	159,900	-7,000	-4.19%	104,181	167억
2026-09-17	166,700	169,300	155,100	166,900	100	+0.06%	110,194	184억
2026-09-16	158,900	168,800	145,700	166,800	-100	-0.06%	156,745	261억
2026-09-15	154,300	174,000	154,300	166,900	11,400	+7.33%	266,518	445억
2026-09-14	150,000	158,600	143,000	155,500	-1,500	-0.96%	139,121	216억
2026-09-11	149,500	161,600	148,600	157,000	2,000	+1.29%	163,193	256억
2026-09-10	149,000	167,200	148,400	155,000	2,600	+1.71%	519,779	806억
2026-09-09	146,600	153,400	146,600	152,400	5,900	+4.03%	142,551	217억
2026-09-08	155,500	159,600	146,400	146,500	-9,500	-6.09%	202,477	297억
2026-09-07	152,000	165,600	150,900	156,000	12,000	+8.33%	323,623	505억
2026-09-04	130,700	145,000	130,700	144,000	14,500	+11.20%	265,319	382억
2026-09-03	123,300	134,300	120,500	129,500	7,500	+6.15%	258,843	335억
2026-09-02	118,900	126,300	116,800	122,000	-1,200	-0.97%	135,930	166억
2026-09-01	122,300	125,400	120,200	123,200	-1,600	-1.28%	78,615	96.85억
2026-08-31	116,700	125,900	112,500	124,800	4,700	+3.91%	148,544	185억
2026-08-28	125,100	129,600	119,500	120,100	-6,900	-5.43%	137,595	165억
2026-08-27	121,300	128,000	118,500	127,000	7,800	+6.54%	146,082	186억
2026-08-26	119,300	122,000	115,100	119,200	-1,500	-1.24%	109,971	131억
2026-08-25	107,300	120,900	104,800	120,700	10,500	+9.53%	162,149	196억
2026-08-24	106,100	113,800	106,100	110,200	2,700	+2.51%	81,468	89.78억
2026-08-21	111,000	114,500	105,800	107,500	-7,900	-6.85%	140,031	151억
2026-08-20	114,600	119,000	111,400	115,400	3,200	+2.85%	142,683	165억
2026-08-19	104,500	118,700	102,100	112,200	500	+0.45%	213,776	240억
2026-08-18	112,200	122,600	111,300	111,700	500	+0.45%	219,650	245억
2026-08-14	108,300	115,400	98,600	111,200	6,000	+5.70%	324,859	361억
2026-08-13	110,900	113,500	104,200	105,200	-2,900	-2.68%	371,402	391억
2026-08-12	109,000	114,000	105,100	108,100	-1,000	-0.92%	164,640	178억
2026-08-11	102,900	111,900	101,200	109,100	4,100	+3.90%	184,758	202억
2026-08-10	95,200	106,200	94,800	105,000	11,000	+11.70%	157,939	166억
2026-08-07	102,000	103,900	91,500	94,000	-7,600	-7.48%	178,699	168억
2026-08-06	103,400	105,700	98,500	101,600	-3,000	-2.87%	115,090	117억
2026-08-05	109,000	110,000	101,000	104,600	1,600	+1.55%	141,792	148억
2026-08-04	99,500	105,500	96,300	103,000	5,900	+6.08%	149,251	154억
2026-08-03	95,800	104,000	93,000	97,100	-700	-0.72%	139,603	136억
2026-07-31	91,400	99,800	88,800	97,800	20,600	+26.68%	336,089	329억
2026-07-30	76,000	85,100	75,100	77,200	-4,900	-5.97%	151,408	117억
2026-07-29	94,200	97,800	77,500	82,100	-12,100	-12.85%	376,668	309억
2026-07-28	102,000	103,700	92,700	94,200	-17,300	-15.52%	176,267	166억
2026-07-27	106,900	112,800	105,600	111,500	5,600	+5.29%	119,198	133억
2026-07-24	122,900	123,000	104,500	105,900	-15,100	-12.48%	281,024	298억
2026-07-23	123,200	129,200	114,300	121,000	-1,000	-0.82%	263,782	319억
2026-07-22	139,900	143,900	122,000	122,000	-13,000	-9.63%	184,901	226억
2026-07-21	128,100	138,000	122,500	135,000	6,800	+5.30%	193,543	261억
2026-07-20	138,600	146,300	121,100	128,200	-15,200	-10.60%	218,776	280억
2026-07-16	154,600	157,800	136,200	143,400	-12,800	-8.19%	270,558	388억
2026-07-15	156,500	160,700	142,400	156,200	15,200	+10.78%	407,391	636억
2026-07-14	143,200	148,100	125,700	141,000	900	+0.64%	293,205	413억
2026-07-13	143,500	158,800	135,600	140,100	3,900	+2.86%	391,279	548억
2026-07-10	120,800	141,600	117,700	136,200	21,000	+18.23%	275,179	375억
2026-07-09	120,000	126,300	110,000	115,200	-1,000	-0.86%	188,826	218억
2026-07-08	121,000	129,600	115,000	116,200	-11,400	-8.93%	240,905	280억
2026-07-07	125,100	138,000	123,100	127,600	400	+0.31%	292,183	373억
2026-07-06	141,500	144,300	123,400	127,200	-16,700	-11.61%	230,089	293억
2026-07-03	140,500	145,200	129,900	143,900	3,200	+2.27%	211,117	304억
2026-07-02	152,000	155,400	136,900	140,700	-25,800	-15.50%	298,591	420억
2026-07-01	161,600	173,000	157,000	166,500	6,500	+4.06%	289,981	483억
2026-06-30	138,900	165,700	138,300	160,000	25,300	+18.78%	481,289	770억
2026-06-29	135,800	139,500	124,600	134,700	-700	-0.52%	306,098	412억
2026-06-26	127,400	139,500	125,300	135,400	8,200	+6.45%	306,231	415억
2026-06-25	129,400	129,900	122,200	127,200	4,300	+3.50%	133,984	170억
2026-06-24	121,900	125,100	114,500	122,900	5,400	+4.60%	116,670	143억
2026-06-23	128,000	128,000	117,500	117,500	-10,500	-8.20%	162,682	191억
2026-06-22	111,000	128,200	110,500	128,000	15,500	+13.78%	284,419	364억
2026-06-19	122,400	123,000	109,900	112,500	-8,000	-6.64%	199,295	224억
2026-06-18	121,600	124,200	118,400	120,500	-1,100	-0.90%	155,347	187억
2026-06-17	123,100	128,300	118,500	121,600	-1,600	-1.30%	196,927	239억
2026-06-16	135,600	136,100	118,600	123,200	-12,400	-9.14%	290,743	358억
2026-06-15	150,000	152,000	132,800	135,600	-16,700	-10.97%	333,321	452억
2026-06-12	147,600	154,900	134,200	152,300	18,400	+13.74%	548,956	836억
2026-06-11	132,500	146,200	127,000	133,900	-4,800	-3.46%	589,315	789억
2026-06-10	123,800	149,500	123,500	138,700	13,700	+10.96%	42	583만
2026-06-09	111,300	129,000	111,100	125,000	20,000	+19.05%	372,872	466억
2026-06-08	116,300	124,200	102,900	105,000	-21,400	-16.93%	313,359	329억
2026-06-05	119,600	133,500	115,200	126,400	2,100	+1.69%	450,547	569억
2026-06-04	107,100	130,700	105,500	124,300	23,700	+23.56%	537,288	668억
2026-06-02	103,800	109,200	96,600	100,600	-4,400	-4.19%	238,035	239억
2026-06-01	107,000	107,800	102,100	105,000	-1,600	-1.50%	143,882	151억
2026-05-29	113,500	114,000	102,500	106,600	-5,600	-4.99%	264,985	282억
2026-05-28	120,500	121,000	107,200	112,200	-8,500	-7.04%	250,845	281억
2026-05-27	136,000	136,400	120,100	120,700	-11,200	-8.49%	220,323	266억
2026-05-26	136,600	138,400	129,400	131,900	-5,200	-3.79%	196,402	259억
2026-05-22	129,300	139,400	128,600	137,100	7,500	+5.79%	170,297	233억
2026-05-21	125,800	132,300	123,600	129,600	5,500	+4.43%	188,661	245억
2026-05-20	115,300	127,400	111,600	124,100	7,600	+6.52%	238,479	296억
2026-05-19	113,000	124,200	110,800	116,500	-400	-0.34%	190,393	222억
2026-05-18	117,000	121,400	107,400	116,900	-4,100	-3.39%	230,825	270억
2026-05-15	135,500	135,500	117,900	121,000	-9,900	-7.56%	205,233	248억
2026-05-14	133,300	134,200	125,800	130,900	-3,900	-2.89%	95,198	125억
2026-05-13	119,400	137,000	116,100	134,800	12,800	+10.49%	250,819	338억
2026-05-12	130,200	136,100	118,000	122,000	-8,500	-6.51%	258,678	316억
2026-05-11	128,000	133,300	125,200	130,500	6,200	+4.99%	221,929	290억
2026-05-08	123,000	128,200	119,900	124,300	-1,300	-1.04%	137,942	171억
2026-05-07	127,600	128,700	122,600	125,600	-2,000	-1.57%	137,290	172억
2026-05-06	138,600	138,700	125,200	127,600	-4,400	-3.33%	232,524	297억
2026-05-04	126,300	136,500	125,300	132,000	7,700	+6.19%	212,679	281억
2026-04-30	130,500	131,700	123,700	124,300	-6,100	-4.68%	137,941	171억
2026-04-29	129,500	132,900	127,600	130,400	-2,400	-1.81%	126,808	165억
2026-04-28	116,500	139,100	116,000	132,800	15,500	+13.21%	561,179	745억
2026-04-27	114,800	119,000	111,800	117,300	3,800	+3.35%	181,357	213억
2026-04-24	110,000	116,300	108,900	113,500	2,800	+2.53%	223,668	254억
2026-04-23	113,600	114,600	108,700	110,700	-3,900	-3.40%	225,884	250억
2026-04-22	111,600	115,800	108,600	114,600	3,700	+3.34%	207,167	237억
2026-04-21	113,800	114,800	108,700	110,900	-1,400	-1.25%	202,344	224억
2026-04-20	118,700	118,700	111,600	112,300	-6,600	-5.55%	191,242	215억
2026-04-17	123,100	124,900	118,500	118,900	-4,500	-3.65%	111,201	132억
2026-04-16	116,600	127,300	110,100	123,400	10,100	+8.91%	395,688	488억
2026-04-15	112,400	117,400	111,200	113,300	5,300	+4.91%	405,072	459억
2026-04-14	111,200	112,100	106,800	108,000	-600	-0.55%	149,152	161억
2026-04-13	102,900	112,900	102,000	108,600	2,500	+2.36%	193,258	210억
2026-04-10	106,100	110,300	104,300	106,100	3,200	+3.11%	189,592	201억
2026-04-09	104,500	106,300	100,600	102,900	-4,500	-4.19%	118,680	122억
2026-04-08	101,500	109,500	101,500	107,400	11,900	+12.46%	237,658	255억
2026-04-07	95,000	97,500	93,000	95,500	3,400	+3.69%	143,277	137억
2026-04-06	94,400	95,500	89,600	92,100	-1,400	-1.50%	168,490	155억
2026-04-03	101,400	102,900	91,800	93,500	-5,500	-5.56%	195,033	182억
2026-04-02	110,000	110,100	96,400	99,000	-12,000	-10.81%	248,427	246억
2026-04-01	100,000	111,800	100,000	111,000	15,800	+16.60%	294,058	326억
2026-03-31	94,200	99,900	92,800	95,200	-2,600	-2.66%	140,200	133억
2026-03-30	92,800	99,500	91,400	97,800	-1,900	-1.91%	136,076	133억
2026-03-27	97,000	99,900	93,900	99,700	—	—	166,599	166억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)