피델릭스
032580KOSDAQ5,780원+570 (+10.94%)전일 종가 2026-09-18
52주 위치
8509,79055%신고가 대비 -40.96%
- 시가총액
- 1,915억
- PER
- 12.38
- PBR
- 3.25
- EPS(TTM)
- 467원
- BPS
- 1,780원
- 자사주비율
- 0.05%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +41.1% | -3.7% | +430.3% | +423.6% | +321.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,300 | 5,990 | 5,210 | 5,780 | 570 | +10.94% | 969,113 | 56.01억 |
| 2026-09-17 | 4,920 | 5,240 | 4,920 | 5,210 | 290 | +5.89% | 463,544 | 24.15억 |
| 2026-09-16 | 4,930 | 4,995 | 4,860 | 4,920 | -10 | -0.20% | 100,506 | 4.94억 |
| 2026-09-15 | 4,865 | 5,030 | 4,760 | 4,930 | 65 | +1.34% | 287,777 | 14.19억 |
| 2026-09-14 | 4,900 | 5,040 | 4,795 | 4,865 | -215 | -4.23% | 224,875 | 10.94억 |
| 2026-09-11 | 4,900 | 5,160 | 4,880 | 5,080 | -30 | -0.59% | 241,516 | 12.27억 |
| 2026-09-10 | 4,980 | 5,190 | 4,870 | 5,110 | 10 | +0.20% | 741,661 | 37.9억 |
| 2026-09-09 | 4,815 | 5,150 | 4,815 | 5,100 | 285 | +5.92% | 1,047,677 | 53.43억 |
| 2026-09-08 | 4,855 | 5,030 | 4,725 | 4,815 | -85 | -1.73% | 590,172 | 28.42억 |
| 2026-09-07 | 4,785 | 5,090 | 4,785 | 4,900 | 245 | +5.26% | 1,061,163 | 52억 |
| 2026-09-04 | 4,590 | 4,845 | 4,500 | 4,655 | 155 | +3.44% | 420,922 | 19.59억 |
| 2026-09-03 | 4,600 | 4,760 | 4,370 | 4,500 | -95 | -2.07% | 376,005 | 16.92억 |
| 2026-09-02 | 4,555 | 4,695 | 4,460 | 4,595 | -115 | -2.44% | 323,558 | 14.87억 |
| 2026-09-01 | 4,785 | 5,050 | 4,650 | 4,710 | -115 | -2.38% | 809,187 | 38.11억 |
| 2026-08-31 | 4,680 | 4,870 | 4,425 | 4,825 | 125 | +2.66% | 750,801 | 36.23억 |
| 2026-08-28 | 4,235 | 4,765 | 4,180 | 4,700 | 340 | +7.80% | 1,468,015 | 69억 |
| 2026-08-27 | 4,145 | 4,700 | 3,985 | 4,360 | 260 | +6.34% | 3,772,439 | 164억 |
| 2026-08-26 | 3,960 | 4,120 | 3,905 | 4,100 | 140 | +3.54% | 357,250 | 14.65억 |
| 2026-08-25 | 3,655 | 3,970 | 3,505 | 3,960 | 240 | +6.45% | 458,073 | 18.14억 |
| 2026-08-24 | 3,920 | 4,000 | 3,720 | 3,720 | -200 | -5.10% | 484,176 | 18.01억 |
| 2026-08-21 | 4,170 | 4,175 | 3,905 | 3,920 | -360 | -8.41% | 547,691 | 21.47억 |
| 2026-08-20 | 4,135 | 4,350 | 3,970 | 4,280 | 260 | +6.47% | 853,257 | 36.52억 |
| 2026-08-19 | 3,995 | 4,060 | 3,775 | 4,020 | -75 | -1.83% | 1,083,262 | 43.55억 |
| 2026-08-18 | 4,180 | 4,360 | 4,045 | 4,095 | 45 | +1.11% | 1,042,345 | 42.68억 |
| 2026-08-14 | 4,600 | 4,615 | 4,010 | 4,050 | -485 | -10.69% | 1,764,643 | 71.47억 |
| 2026-08-13 | 5,100 | 5,100 | 4,480 | 4,535 | -525 | -10.38% | 2,077,642 | 94.22억 |
| 2026-08-12 | 6,190 | 6,190 | 4,940 | 5,060 | -320 | -5.95% | 4,212,050 | 213억 |
| 2026-08-11 | 5,500 | 5,720 | 5,110 | 5,380 | -90 | -1.65% | 1,133,340 | 60.97억 |
| 2026-08-10 | 4,955 | 5,560 | 4,885 | 5,470 | 650 | +13.49% | 1,584,111 | 86.65억 |
| 2026-08-07 | 4,815 | 4,880 | 4,605 | 4,820 | 70 | +1.47% | 607,090 | 29.26억 |
| 2026-08-06 | 4,480 | 4,975 | 4,285 | 4,750 | 270 | +6.03% | 1,261,672 | 59.93억 |
| 2026-08-05 | 4,080 | 4,640 | 3,835 | 4,480 | 700 | +18.52% | 1,662,819 | 74.49억 |
| 2026-08-04 | 3,950 | 4,190 | 3,360 | 3,780 | 375 | +11.01% | 1,841,768 | 69.62억 |
| 2026-08-03 | 3,475 | 3,475 | 3,220 | 3,405 | -135 | -3.81% | 766,899 | 26.11억 |
| 2026-07-31 | 3,360 | 3,660 | 3,170 | 3,540 | 700 | +24.65% | 1,164,396 | 41.22억 |
| 2026-07-30 | 3,005 | 3,120 | 2,780 | 2,840 | -230 | -7.49% | 716,975 | 20.36억 |
| 2026-07-29 | 3,530 | 3,670 | 2,865 | 3,070 | -455 | -12.91% | 1,880,390 | 57.73억 |
| 2026-07-28 | 3,805 | 3,920 | 3,410 | 3,525 | -645 | -15.47% | 1,071,946 | 37.79억 |
| 2026-07-27 | 4,270 | 4,350 | 4,015 | 4,170 | -30 | -0.71% | 465,669 | 19.42억 |
| 2026-07-24 | 4,820 | 4,840 | 4,095 | 4,200 | -620 | -12.86% | 1,036,657 | 43.54억 |
| 2026-07-23 | 4,410 | 4,875 | 4,410 | 4,820 | 485 | +11.19% | 830,725 | 40.04억 |
| 2026-07-22 | 4,880 | 4,880 | 4,275 | 4,335 | -235 | -5.14% | 771,669 | 33.45억 |
| 2026-07-21 | 4,350 | 4,625 | 4,250 | 4,570 | 115 | +2.58% | 451,829 | 20.65억 |
| 2026-07-20 | 4,515 | 4,715 | 4,270 | 4,455 | -285 | -6.01% | 790,012 | 35.2억 |
| 2026-07-16 | 5,120 | 5,120 | 4,735 | 4,740 | -650 | -12.06% | 754,538 | 35.77억 |
| 2026-07-15 | 5,100 | 5,680 | 5,030 | 5,390 | 580 | +12.06% | 1,051,119 | 56.66억 |
| 2026-07-14 | 5,000 | 5,150 | 4,460 | 4,810 | -190 | -3.80% | 754,115 | 36.27억 |
| 2026-07-13 | 5,540 | 6,050 | 4,950 | 5,000 | -410 | -7.58% | 1,194,519 | 59.73억 |
| 2026-07-10 | 5,240 | 5,480 | 4,760 | 5,410 | 520 | +10.63% | 1,123,527 | 60.78억 |
| 2026-07-09 | 4,870 | 5,350 | 4,750 | 4,890 | 255 | +5.50% | 958,001 | 46.85억 |
| 2026-07-08 | 4,715 | 5,080 | 4,510 | 4,635 | -255 | -5.21% | 1,088,062 | 50.43억 |
| 2026-07-07 | 5,350 | 5,660 | 4,830 | 4,890 | -700 | -12.52% | 1,055,329 | 51.61억 |
| 2026-07-06 | 5,010 | 6,200 | 4,870 | 5,590 | 540 | +10.69% | 1,706,083 | 95.37억 |
| 2026-07-03 | 4,795 | 5,200 | 4,535 | 5,050 | 260 | +5.43% | 843,292 | 42.59억 |
| 2026-07-02 | 5,210 | 5,390 | 4,750 | 4,790 | -910 | -15.96% | 1,255,800 | 60.15억 |
| 2026-07-01 | 5,100 | 6,120 | 4,995 | 5,700 | 760 | +15.38% | 3,845,415 | 219억 |
| 2026-06-30 | 4,335 | 4,940 | 4,315 | 4,940 | 480 | +10.76% | 1,023,172 | 50.54억 |
| 2026-06-29 | 4,080 | 4,635 | 4,080 | 4,460 | -20 | -0.45% | 694,940 | 30.99억 |
| 2026-06-26 | 5,090 | 5,100 | 4,250 | 4,480 | -550 | -10.93% | 1,779,956 | 79.74억 |
| 2026-06-25 | 5,900 | 6,050 | 4,915 | 5,030 | -640 | -11.29% | 1,702,353 | 85.63억 |
| 2026-06-24 | 6,610 | 6,610 | 5,020 | 5,670 | -510 | -8.25% | 2,795,988 | 159억 |
| 2026-06-23 | 6,570 | 7,060 | 5,870 | 6,180 | -310 | -4.78% | 1,431,075 | 88.44억 |
| 2026-06-22 | 5,600 | 6,740 | 5,600 | 6,490 | 600 | +10.19% | 1,810,027 | 117억 |
| 2026-06-19 | 6,120 | 6,480 | 5,310 | 5,890 | -110 | -1.83% | 1,248,107 | 73.51억 |
| 2026-06-18 | 5,570 | 6,190 | 5,180 | 6,000 | 660 | +12.36% | 1,307,655 | 78.46억 |
| 2026-06-17 | 4,900 | 5,760 | 4,810 | 5,340 | 330 | +6.59% | 1,011,553 | 54.02억 |
| 2026-06-16 | 5,590 | 5,590 | 4,955 | 5,010 | -470 | -8.58% | 770,642 | 38.61억 |
| 2026-06-15 | 5,660 | 5,800 | 5,370 | 5,480 | -160 | -2.84% | 706,816 | 38.73억 |
| 2026-06-12 | 5,710 | 6,110 | 5,490 | 5,640 | 260 | +4.83% | 1,162,256 | 65.55억 |
| 2026-06-11 | 4,990 | 5,410 | 4,900 | 5,380 | 300 | +5.91% | 808,533 | 43.5억 |
| 2026-06-10 | 5,310 | 5,450 | 5,010 | 5,080 | -300 | -5.58% | 415 | 211만 |
| 2026-06-09 | 5,300 | 5,820 | 5,150 | 5,380 | 230 | +4.47% | 1,071,449 | 57.64억 |
| 2026-06-08 | 4,520 | 5,850 | 4,500 | 5,150 | -290 | -5.33% | 1,167,120 | 60.11억 |
| 2026-06-05 | 5,980 | 6,000 | 5,440 | 5,440 | -830 | -13.24% | 905,633 | 49.27억 |
| 2026-06-04 | 5,620 | 6,760 | 5,410 | 6,270 | 650 | +11.57% | 2,357,359 | 148억 |
| 2026-06-02 | 5,760 | 5,920 | 4,840 | 5,620 | -140 | -2.43% | 2,797,303 | 157억 |
| 2026-06-01 | 5,710 | 6,170 | 5,140 | 5,760 | -130 | -2.21% | 2,735,102 | 158억 |
| 2026-05-29 | 6,740 | 7,130 | 5,870 | 5,890 | -920 | -13.51% | 3,510,314 | 207억 |
| 2026-05-28 | 6,310 | 7,260 | 5,320 | 6,810 | 530 | +8.44% | 10,417,307 | 709억 |
| 2026-05-27 | 9,750 | 9,790 | 6,260 | 6,280 | -2,180 | -25.77% | 14,118,328 | 887억 |
| 2026-05-22 | 7,030 | 8,460 | 6,420 | 8,460 | 1,950 | +29.95% | 6,902,356 | 584억 |
| 2026-05-21 | 5,340 | 6,510 | 4,410 | 6,510 | 1,500 | +29.94% | 7,647,507 | 498억 |
| 2026-05-20 | 4,795 | 5,350 | 4,730 | 5,010 | 310 | +6.60% | 2,653,189 | 133억 |
| 2026-05-19 | 4,265 | 5,250 | 4,005 | 4,700 | 425 | +9.94% | 7,364,762 | 346억 |
| 2026-05-18 | 3,965 | 4,630 | 3,220 | 4,275 | 410 | +10.61% | 7,650,257 | 327억 |
| 2026-05-15 | 4,040 | 4,775 | 3,825 | 3,865 | 0 | 0.00% | 10,435,134 | 403억 |
| 2026-05-14 | 3,530 | 4,170 | 3,210 | 3,865 | 655 | +20.40% | 16,732,332 | 647억 |
| 2026-05-13 | 2,470 | 3,210 | 2,310 | 3,210 | 740 | +29.96% | 11,489,345 | 369억 |
| 2026-05-12 | 2,470 | 2,470 | 2,470 | 2,470 | 569 | +29.93% | 2,073,075 | 51.2억 |
| 2026-05-11 | 1,901 | 1,901 | 1,901 | 1,901 | 438 | +29.94% | 1,537,780 | 29.23억 |
| 2026-05-08 | 1,472 | 1,497 | 1,421 | 1,463 | -9 | -0.61% | 514,397 | 7.53억 |
| 2026-05-07 | 1,488 | 1,497 | 1,410 | 1,472 | 27 | +1.87% | 828,535 | 12.2억 |
| 2026-05-06 | 1,445 | 1,490 | 1,375 | 1,445 | 12 | +0.84% | 1,112,906 | 16.08억 |
| 2026-05-04 | 1,375 | 1,463 | 1,360 | 1,433 | 61 | +4.45% | 1,182,933 | 16.95억 |
| 2026-04-30 | 1,325 | 1,381 | 1,308 | 1,372 | 47 | +3.55% | 800,634 | 10.98억 |
| 2026-04-29 | 1,234 | 1,331 | 1,232 | 1,325 | 95 | +7.72% | 1,177,940 | 15.61억 |
| 2026-04-28 | 1,246 | 1,246 | 1,216 | 1,230 | -5 | -0.40% | 254,917 | 3.14억 |
| 2026-04-27 | 1,204 | 1,275 | 1,204 | 1,235 | 42 | +3.52% | 765,841 | 9.46억 |
| 2026-04-24 | 1,173 | 1,201 | 1,156 | 1,193 | 22 | +1.88% | 264,501 | 3.16억 |
| 2026-04-23 | 1,161 | 1,172 | 1,134 | 1,171 | -1 | -0.09% | 238,103 | 2.79억 |
| 2026-04-22 | 1,184 | 1,184 | 1,158 | 1,172 | -4 | -0.34% | 103,014 | 1.21억 |
| 2026-04-21 | 1,164 | 1,184 | 1,156 | 1,176 | 7 | +0.60% | 150,767 | 1.77억 |
| 2026-04-20 | 1,195 | 1,197 | 1,156 | 1,169 | -8 | -0.68% | 161,450 | 1.89억 |
| 2026-04-17 | 1,188 | 1,194 | 1,171 | 1,177 | 3 | +0.26% | 222,556 | 2.62억 |
| 2026-04-16 | 1,162 | 1,194 | 1,131 | 1,174 | 36 | +3.16% | 276,433 | 3.25억 |
| 2026-04-15 | 1,135 | 1,155 | 1,121 | 1,138 | 13 | +1.16% | 274,840 | 3.13억 |
| 2026-04-14 | 1,112 | 1,130 | 1,083 | 1,125 | 15 | +1.35% | 219,769 | 2.47억 |
| 2026-04-13 | 1,104 | 1,124 | 1,090 | 1,110 | -10 | -0.89% | 146,932 | 1.63억 |
| 2026-04-10 | 1,084 | 1,129 | 1,084 | 1,120 | 46 | +4.28% | 317,618 | 3.56억 |
| 2026-04-09 | 1,073 | 1,083 | 1,055 | 1,074 | 1 | +0.09% | 119,406 | 1.28억 |
| 2026-04-08 | 1,069 | 1,099 | 1,056 | 1,073 | 37 | +3.57% | 207,673 | 2.23억 |
| 2026-04-07 | 1,080 | 1,110 | 1,036 | 1,036 | -42 | -3.90% | 132,136 | 1.37억 |
| 2026-04-06 | 1,075 | 1,103 | 1,066 | 1,078 | 3 | +0.28% | 55,801 | 6,015만 |
| 2026-04-03 | 1,085 | 1,122 | 1,075 | 1,075 | -10 | -0.92% | 113,690 | 1.22억 |
| 2026-04-02 | 1,147 | 1,147 | 1,080 | 1,085 | -51 | -4.49% | 105,609 | 1.15억 |
| 2026-04-01 | 1,119 | 1,154 | 1,119 | 1,136 | 17 | +1.52% | 118,247 | 1.34억 |
| 2026-03-31 | 1,126 | 1,134 | 1,090 | 1,119 | -7 | -0.62% | 179,560 | 2.01억 |
| 2026-03-30 | 1,114 | 1,136 | 1,051 | 1,126 | 12 | +1.08% | 170,812 | 1.92억 |
| 2026-03-27 | 1,126 | 1,126 | 1,086 | 1,114 | -12 | -1.07% | 96,169 | 1.07억 |
| 2026-03-26 | 1,167 | 1,174 | 1,118 | 1,126 | — | — | 201,932 | 2.27억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)