피노

033790KOSDAQ

8,000원+570 (+7.67%)전일 종가 2026-09-18

52주 위치

3,44519,15029%신고가 대비 -58.22%

시가총액: 6,666억
PER: 45.20
PBR: 3.69
EPS(TTM): 177원
BPS: 2,166원
자사주비율: 0.14%
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 종가8,000원

시가총액6,666억

52주 최고19,150원

52주 최저3,445원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+30.9%	-11.6%	+57.2%	+45.5%	+87.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,590	8,270	7,500	8,000	570	+7.67%	2,057,659	165억
2026-09-17	7,800	7,810	7,410	7,430	-340	-4.38%	984,545	73.15억
2026-09-16	7,570	8,070	7,380	7,770	200	+2.64%	1,328,748	103억
2026-09-15	7,420	7,740	7,260	7,570	150	+2.02%	1,172,035	88.72억
2026-09-14	7,430	7,670	7,330	7,420	-180	-2.37%	1,062,674	78.85억
2026-09-11	7,500	7,760	7,310	7,600	-200	-2.56%	1,191,554	90.56억
2026-09-10	8,040	8,210	7,480	7,800	-550	-6.59%	3,388,140	264억
2026-09-09	7,950	8,350	7,480	8,350	480	+6.10%	5,457,912	456억
2026-09-08	9,700	9,760	7,870	7,870	-1,590	-16.81%	4,988,207	393억
2026-09-07	10,350	10,380	9,170	9,460	-740	-7.25%	3,572,846	338억
2026-09-04	8,940	10,470	8,740	10,200	1,370	+15.52%	5,920,208	604억
2026-09-03	8,150	8,930	8,030	8,830	980	+12.48%	4,710,174	416억
2026-09-02	8,140	8,680	7,710	7,850	-430	-5.19%	2,877,447	226억
2026-09-01	7,980	8,770	7,730	8,280	430	+5.48%	5,955,413	493억
2026-08-31	6,820	7,900	6,430	7,850	1,100	+16.30%	4,228,993	332억
2026-08-28	6,650	7,080	6,490	6,750	100	+1.50%	1,616,403	109억
2026-08-27	6,100	6,650	6,020	6,650	600	+9.92%	2,204,975	147억
2026-08-26	6,050	6,090	5,850	6,050	-40	-0.66%	514,217	31.11억
2026-08-25	5,960	6,130	5,720	6,090	80	+1.33%	579,547	35.29억
2026-08-24	5,670	6,210	5,620	6,010	420	+7.51%	819,968	49.28억
2026-08-21	5,970	5,980	5,500	5,590	-460	-7.60%	814,341	45.52억
2026-08-20	6,290	6,500	6,020	6,050	-170	-2.73%	546,126	33.04억
2026-08-19	5,900	6,470	5,800	6,220	110	+1.80%	494,183	30.74억
2026-08-18	6,450	6,740	6,060	6,110	-320	-4.98%	753,867	46.06억
2026-08-14	6,380	6,690	6,200	6,430	60	+0.94%	914,171	58.78억
2026-08-13	6,440	6,590	6,120	6,370	-10	-0.16%	533,383	33.98억
2026-08-12	6,800	6,880	6,270	6,380	-420	-6.18%	970,242	61.9억
2026-08-11	6,750	7,120	6,560	6,800	50	+0.74%	1,202,982	81.8억
2026-08-10	5,590	6,880	5,450	6,750	1,150	+20.54%	1,933,432	131억
2026-08-07	6,430	6,890	5,310	5,600	140	+2.56%	1,726,859	96.7억
2026-08-06	5,520	5,600	5,230	5,460	-80	-1.44%	251,139	13.71억
2026-08-05	5,650	5,680	5,460	5,540	60	+1.09%	389,296	21.57억
2026-08-04	5,340	5,500	5,240	5,480	270	+5.18%	275,932	15.12억
2026-08-03	5,060	5,350	5,010	5,210	0	0.00%	293,288	15.28억
2026-07-31	4,900	5,240	4,850	5,210	610	+13.26%	376,953	19.64억
2026-07-30	4,265	4,900	4,265	4,600	-25	-0.54%	381,885	17.57억
2026-07-29	5,210	5,440	4,505	4,625	-565	-10.89%	738,210	34.14억
2026-07-28	5,330	5,540	5,040	5,190	-420	-7.49%	539,618	28.01억
2026-07-27	5,690	5,900	5,540	5,610	-70	-1.23%	241,552	13.55억
2026-07-24	5,930	6,030	5,510	5,680	-250	-4.22%	244,002	13.86억
2026-07-23	5,390	5,930	5,110	5,930	550	+10.22%	249,452	14.79억
2026-07-22	5,400	5,770	5,290	5,380	90	+1.70%	330,462	17.78억
2026-07-21	5,380	5,410	5,100	5,290	-90	-1.67%	289,802	15.33억
2026-07-20	5,510	5,780	5,350	5,380	-400	-6.92%	321,428	17.29억
2026-07-16	5,970	6,110	5,640	5,780	-290	-4.78%	330,700	19.11억
2026-07-15	5,840	6,320	5,830	6,070	300	+5.20%	387,878	23.54억
2026-07-14	5,920	6,090	5,550	5,770	-40	-0.69%	432,908	24.98억
2026-07-13	6,110	7,090	5,810	5,810	-240	-3.97%	1,150,776	66.86억
2026-07-10	5,590	6,430	5,530	6,050	570	+10.40%	456,151	27.6억
2026-07-09	5,340	5,700	5,340	5,480	60	+1.11%	361,967	19.84억
2026-07-08	5,610	5,750	5,360	5,420	-430	-7.35%	435,564	23.61억
2026-07-07	6,090	6,250	5,610	5,850	-290	-4.72%	362,153	21.19억
2026-07-06	6,280	6,370	5,830	6,140	-260	-4.06%	529,118	32.49억
2026-07-03	7,090	7,090	5,810	6,400	-680	-9.60%	1,037,556	66.4억
2026-07-02	7,250	7,340	6,840	7,080	-230	-3.15%	684,192	48.44억
2026-07-01	7,210	7,870	7,160	7,310	100	+1.39%	888,304	64.94억
2026-06-30	7,150	7,540	6,780	7,210	10	+0.14%	661,391	47.69억
2026-06-29	6,420	7,390	6,250	7,200	840	+13.21%	904,434	65.12억
2026-06-26	6,660	6,800	6,240	6,360	-490	-7.15%	652,353	41.49억
2026-06-25	7,100	7,270	6,780	6,850	-240	-3.39%	539,313	36.94억
2026-06-24	7,280	7,500	6,900	7,090	-190	-2.61%	795,414	56.39억
2026-06-23	8,250	8,800	7,280	7,280	-1,060	-12.71%	1,143,276	83.23억
2026-06-22	8,450	8,880	8,020	8,340	-270	-3.14%	773,918	64.54억
2026-06-19	8,980	9,210	8,310	8,610	-440	-4.86%	947,894	81.61억
2026-06-18	8,870	9,140	8,340	9,050	170	+1.91%	654,570	59.24억
2026-06-17	9,010	9,100	8,600	8,880	40	+0.45%	437,531	38.85억
2026-06-16	9,410	9,440	8,760	8,840	-530	-5.66%	762,302	67.39억
2026-06-15	9,300	9,730	9,050	9,370	160	+1.74%	603,275	56.53억
2026-06-12	9,900	10,230	9,120	9,210	-360	-3.76%	1,591,780	147억
2026-06-11	9,290	9,750	8,530	9,570	410	+4.48%	1,874,117	179억
2026-06-10	9,270	9,280	8,730	9,160	-130	-1.40%	122	112만
2026-06-09	9,100	9,630	8,850	9,290	310	+3.45%	1,104,511	103억
2026-06-08	9,310	9,990	8,750	8,980	-1,660	-15.60%	1,956,364	176억
2026-06-05	11,160	11,580	10,610	10,640	-650	-5.76%	1,926,258	205억
2026-06-04	10,770	11,630	10,540	11,290	520	+4.83%	1,347,974	152억
2026-06-02	9,990	10,950	9,510	10,770	640	+6.32%	2,824,938	304억
2026-06-01	10,480	10,610	9,800	10,130	-370	-3.52%	1,891,779	192억
2026-05-29	11,200	11,200	9,930	10,500	-390	-3.58%	1,768,311	186억
2026-05-28	11,300	11,420	10,520	10,890	140	+1.30%	2,543,621	277억
2026-05-27	11,790	12,080	10,400	10,750	-1,260	-10.49%	3,956,051	425억
2026-05-26	12,720	12,880	12,010	12,010	-490	-3.92%	2,125,184	255억
2026-05-22	11,990	12,980	11,820	12,500	780	+6.66%	2,838,801	355억
2026-05-21	12,650	12,800	11,430	11,720	-540	-4.40%	3,503,188	411억
2026-05-20	12,970	13,250	11,700	12,260	-1,040	-7.82%	3,127,967	383억
2026-05-19	15,380	15,380	13,250	13,300	-1,600	-10.74%	2,332,832	310억
2026-05-18	14,770	15,350	14,200	14,900	50	+0.34%	1,959,889	292억
2026-05-15	15,000	15,680	14,250	14,850	-250	-1.66%	2,817,184	418억
2026-05-14	15,690	16,730	13,770	15,100	-240	-1.56%	3,347,433	505억
2026-05-13	15,010	15,810	14,820	15,340	100	+0.66%	2,294,437	352억
2026-05-12	15,910	16,350	14,560	15,240	-670	-4.21%	3,822,514	583억
2026-05-11	18,500	18,500	15,300	15,910	-2,640	-14.23%	5,779,679	920억
2026-05-08	17,370	19,150	16,260	18,550	1,070	+6.12%	3,788,418	703억
2026-05-07	17,310	17,830	16,120	17,480	290	+1.69%	2,970,711	519억
2026-05-06	16,370	17,350	15,540	17,190	1,060	+6.57%	3,115,662	536억
2026-05-04	13,770	16,130	13,700	16,130	2,550	+18.78%	3,549,400	573억
2026-04-30	15,000	16,480	13,140	13,580	-820	-5.69%	4,276,609	581억
2026-04-29	14,190	14,800	13,800	14,400	210	+1.48%	1,368,155	197억
2026-04-28	14,180	14,530	13,595	14,190	10	+0.07%	1,704,088	242억
2026-04-27	13,500	14,250	13,130	14,180	790	+5.90%	1,864,860	264억
2026-04-24	12,340	13,455	12,110	13,390	1,030	+8.33%	2,060,658	276억
2026-04-23	11,490	12,800	11,060	12,360	990	+8.71%	3,993,764	494억
2026-04-22	11,310	11,790	10,630	11,370	80	+0.71%	3,124,866	355억
2026-04-21	10,300	11,790	9,990	11,290	1,300	+13.01%	6,928,722	782억
2026-04-20	10,100	10,300	9,450	9,990	10	+0.10%	2,490,431	249억
2026-04-17	9,670	10,150	9,370	9,980	320	+3.31%	2,882,257	288억
2026-04-16	9,240	9,740	8,830	9,660	560	+6.15%	2,452,054	237억
2026-04-15	9,140	9,180	8,500	9,100	20	+0.22%	3,194,271	291억
2026-04-14	10,090	10,090	8,950	9,080	-880	-8.84%	3,391,421	308억
2026-04-13	10,280	10,540	9,750	9,960	-730	-6.83%	2,763,704	275억
2026-04-10	10,250	11,400	10,090	10,690	630	+6.26%	9,075,735	970억
2026-04-09	10,130	10,890	9,870	10,060	10	+0.10%	5,923,999	596억
2026-04-08	9,800	10,390	9,330	10,050	500	+5.24%	7,027,388	706억
2026-04-07	10,040	10,370	8,860	9,550	-780	-7.55%	6,668,683	637억
2026-04-06	10,350	11,860	9,820	10,330	90	+0.88%	9,616,808	993억
2026-04-03	9,500	10,750	9,500	10,240	890	+9.52%	11,104,904	1,137억
2026-04-02	7,840	9,350	7,740	9,350	1,580	+20.33%	18,180,591	1,700억
2026-04-01	8,120	8,310	7,500	7,770	-10	-0.13%	4,330,636	336억
2026-03-31	8,320	8,790	7,530	7,780	-550	-6.60%	7,134,082	555억
2026-03-30	7,310	9,420	7,310	8,330	1,210	+16.99%	19,466,905	1,622억
2026-03-27	7,600	8,860	6,830	7,120	—	—	20,855,182	1,485억

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