팜스코

036580KOSPI· 식료품 제조업

2,520원-35 (-1.37%)마감yfinance (비공식)

52주 위치

2,1854,86513%신고가 대비 -48.20%

시가총액: 926억
PBR: 0.48
EPS(TTM): -461원
BPS: 5,237원
배당수익률: 1.98%
자사주비율: 4.65%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,520원

시가총액926억

52주 최고4,865원

52주 최저2,185원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.4%	+2.0%	-29.1%	+5.2%	-6.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,555	2,555	2,495	2,520	-35	-1.37%	18,911	4,766만
2026-09-18	2,570	2,580	2,520	2,555	-15	-0.58%	36,783	9,398만
2026-09-17	2,580	2,595	2,535	2,570	-50	-1.91%	24,731	6,356만
2026-09-16	2,600	2,625	2,545	2,620	35	+1.35%	44,935	1.18억
2026-09-15	2,600	2,620	2,555	2,585	-40	-1.52%	12,031	3,110만
2026-09-14	2,645	2,645	2,545	2,625	25	+0.96%	17,133	4,497만
2026-09-11	2,610	2,610	2,565	2,600	35	+1.36%	20,550	5,343만
2026-09-10	2,590	2,680	2,555	2,565	-65	-2.47%	52,620	1.35억
2026-09-09	2,675	2,705	2,610	2,630	-65	-2.41%	38,801	1.02억
2026-09-08	2,720	2,720	2,655	2,695	-20	-0.74%	67,117	1.81억
2026-09-07	2,620	2,780	2,605	2,715	95	+3.63%	161,594	4.39억
2026-09-04	2,605	2,635	2,570	2,620	-5	-0.19%	33,884	8,878만
2026-09-03	2,500	2,660	2,450	2,625	140	+5.63%	123,445	3.24억
2026-09-02	2,490	2,520	2,455	2,485	-40	-1.58%	16,600	4,125만
2026-09-01	2,545	2,580	2,470	2,525	-10	-0.39%	12,742	3,217만
2026-08-31	2,520	2,570	2,475	2,535	0	0.00%	27,708	7,024만
2026-08-28	2,570	2,570	2,480	2,535	20	+0.80%	35,746	9,062만
2026-08-27	2,580	2,615	2,505	2,515	-65	-2.52%	80,857	2.03억
2026-08-26	2,620	2,635	2,575	2,580	-60	-2.27%	15,358	3,962만
2026-08-25	2,600	2,640	2,555	2,640	40	+1.54%	40,288	1.06억
2026-08-24	2,475	2,600	2,475	2,600	90	+3.59%	15,648	4,068만
2026-08-21	2,515	2,515	2,470	2,510	-25	-0.99%	10,443	2,621만
2026-08-20	2,515	2,590	2,485	2,535	25	+1.00%	28,633	7,258만
2026-08-19	2,555	2,560	2,415	2,510	-40	-1.57%	32,380	8,127만
2026-08-18	2,750	2,750	2,540	2,550	-200	-7.27%	62,237	1.59억
2026-08-14	2,675	2,800	2,635	2,750	75	+2.80%	232,096	6.38억
2026-08-13	2,700	2,730	2,585	2,675	0	0.00%	245,032	6.55억
2026-08-12	2,745	2,745	2,650	2,675	-65	-2.37%	13,878	3,712만
2026-08-11	2,695	2,780	2,685	2,740	25	+0.92%	14,584	3,996만
2026-08-10	2,570	2,760	2,540	2,715	135	+5.23%	74,364	2.02억
2026-08-07	2,550	2,610	2,495	2,580	45	+1.78%	50,039	1.29억
2026-08-06	2,520	2,535	2,475	2,535	15	+0.60%	9,027	2,288만
2026-08-05	2,500	2,540	2,495	2,520	25	+1.00%	20,610	5,194만
2026-08-04	2,430	2,555	2,410	2,495	65	+2.67%	115,657	2.89억
2026-08-03	2,590	2,590	2,395	2,430	-5	-0.21%	23,142	5,624만
2026-07-31	2,355	2,540	2,330	2,435	95	+4.06%	28,362	6,906만
2026-07-30	2,425	2,440	2,290	2,340	35	+1.52%	24,020	5,621만
2026-07-29	2,335	2,485	2,290	2,305	-120	-4.95%	108,720	2.51억
2026-07-28	2,590	2,590	2,420	2,425	-185	-7.09%	24,926	6,045만
2026-07-27	2,710	2,710	2,550	2,610	-20	-0.76%	23,602	6,160만
2026-07-24	2,670	2,670	2,550	2,630	-45	-1.68%	28,975	7,620만
2026-07-23	2,705	2,735	2,600	2,675	35	+1.33%	90,532	2.42억
2026-07-22	2,760	2,760	2,640	2,640	-175	-6.22%	29,936	7,903만
2026-07-21	2,765	2,815	2,615	2,815	50	+1.81%	56,629	1.59억
2026-07-20	2,675	2,815	2,635	2,765	-5	-0.18%	58,059	1.61억
2026-07-16	2,815	2,890	2,710	2,770	-45	-1.60%	50,174	1.39억
2026-07-15	2,990	3,020	2,760	2,815	-135	-4.58%	78,739	2.22억
2026-07-14	2,815	3,050	2,740	2,950	140	+4.98%	78,854	2.33억
2026-07-13	2,755	2,900	2,730	2,810	30	+1.08%	76,588	2.15억
2026-07-10	2,575	2,795	2,575	2,780	190	+7.34%	106,241	2.95억
2026-07-09	2,700	2,700	2,490	2,590	-110	-4.07%	168,461	4.36억
2026-07-08	2,770	3,100	2,430	2,700	270	+11.11%	364,901	9.85억
2026-07-07	2,370	2,530	2,370	2,430	-5	-0.21%	171,410	4.17억
2026-07-06	2,575	2,590	2,395	2,435	-40	-1.62%	77,244	1.88억
2026-07-03	2,545	2,570	2,340	2,475	65	+2.70%	72,758	1.8억
2026-07-02	2,435	2,585	2,350	2,410	5	+0.21%	34,237	8,251만
2026-07-01	2,465	2,465	2,365	2,405	5	+0.21%	34,531	8,305만
2026-06-30	2,540	2,595	2,400	2,400	-140	-5.51%	51,169	1.23억
2026-06-29	2,230	2,565	2,230	2,540	310	+13.90%	54,722	1.39억
2026-06-26	2,270	2,295	2,185	2,230	-60	-2.62%	35,501	7,917만
2026-06-25	2,375	2,375	2,225	2,290	-30	-1.29%	36,818	8,431만
2026-06-24	2,440	2,455	2,280	2,320	-35	-1.49%	54,401	1.26억
2026-06-23	2,550	2,570	2,250	2,355	-135	-5.42%	102,713	2.42억
2026-06-22	2,450	2,580	2,445	2,490	20	+0.81%	35,926	8,946만
2026-06-19	2,550	2,550	2,400	2,470	-40	-1.59%	175,016	4.32억
2026-06-18	2,480	2,560	2,480	2,510	-50	-1.95%	53,067	1.33억
2026-06-17	2,600	2,605	2,540	2,560	-40	-1.54%	28,004	7,169만
2026-06-16	2,580	2,640	2,550	2,600	20	+0.78%	28,969	7,532만
2026-06-15	2,720	2,720	2,525	2,580	-90	-3.37%	87,172	2.25억
2026-06-12	2,570	2,700	2,550	2,670	100	+3.89%	54,492	1.45억
2026-06-11	2,585	2,695	2,515	2,570	-15	-0.58%	46,257	1.19억
2026-06-10	2,405	2,615	2,405	2,585	85	+3.40%	231,956	6억
2026-06-09	2,380	2,595	2,380	2,500	100	+4.17%	79,050	1.98억
2026-06-08	2,525	2,525	2,300	2,400	-170	-6.61%	91,933	2.21억
2026-06-05	2,455	2,665	2,425	2,570	115	+4.68%	243,523	6.26억
2026-06-04	2,625	2,700	2,390	2,455	-170	-6.48%	209,008	5.13억
2026-06-02	2,680	2,775	2,560	2,625	20	+0.77%	343,117	9.01억
2026-06-01	2,540	2,685	2,465	2,605	65	+2.56%	344,364	8.97억
2026-05-29	2,650	2,650	2,480	2,540	-40	-1.55%	60,997	1.55억
2026-05-28	2,600	2,600	2,490	2,580	35	+1.38%	161,610	4.17억
2026-05-27	2,700	2,735	2,490	2,545	-190	-6.95%	259,718	6.61억
2026-05-26	2,825	2,875	2,640	2,735	-90	-3.19%	208,075	5.69억
2026-05-22	2,740	2,830	2,700	2,825	110	+4.05%	87,732	2.48억
2026-05-21	2,915	2,915	2,710	2,715	-90	-3.21%	123,452	3.35억
2026-05-20	2,900	2,925	2,725	2,805	-65	-2.26%	155,460	4.36억
2026-05-19	3,085	3,085	2,805	2,870	-135	-4.49%	228,772	6.57억
2026-05-18	3,160	3,160	2,915	3,005	-90	-2.91%	109,895	3.3억
2026-05-15	3,235	3,305	3,070	3,095	-165	-5.06%	175,125	5.42억
2026-05-14	3,095	3,375	3,085	3,260	165	+5.33%	222,287	7.25억
2026-05-13	3,135	3,215	3,060	3,095	-40	-1.28%	78,566	2.43억
2026-05-12	3,225	3,225	3,055	3,135	-90	-2.79%	134,738	4.22억
2026-05-11	3,440	3,440	3,155	3,225	-220	-6.39%	174,522	5.63억
2026-05-08	3,490	3,530	3,410	3,445	-45	-1.29%	80,026	2.76억
2026-05-07	3,500	3,520	3,420	3,490	-40	-1.13%	69,622	2.43억
2026-05-06	3,560	3,590	3,380	3,530	-30	-0.84%	105,763	3.73억
2026-05-04	3,450	3,650	3,380	3,560	180	+5.33%	249,773	8.89억
2026-04-30	3,510	3,550	3,380	3,380	-130	-3.70%	132,027	4.46억
2026-04-29	3,475	3,580	3,450	3,510	-30	-0.85%	87,724	3.08억
2026-04-28	3,625	3,625	3,460	3,540	-20	-0.56%	83,252	2.95억
2026-04-27	3,465	3,600	3,420	3,560	155	+4.55%	224,461	7.99억
2026-04-24	3,545	3,545	3,385	3,405	-140	-3.95%	93,302	3.18억
2026-04-23	3,580	3,610	3,460	3,545	-45	-1.25%	88,822	3.15억
2026-04-22	3,580	3,610	3,520	3,590	-10	-0.28%	47,437	1.7억
2026-04-21	3,600	3,650	3,530	3,600	0	0.00%	107,258	3.86억
2026-04-20	3,615	3,615	3,525	3,600	25	+0.70%	82,120	2.96억
2026-04-17	3,435	3,615	3,400	3,575	125	+3.62%	167,850	6억
2026-04-16	3,390	3,465	3,385	3,450	35	+1.02%	89,943	3.1억
2026-04-15	3,460	3,470	3,330	3,415	-45	-1.30%	141,053	4.82억
2026-04-14	3,445	3,505	3,400	3,460	60	+1.76%	73,992	2.56억
2026-04-13	3,430	3,480	3,210	3,400	-30	-0.87%	208,741	7.1억
2026-04-10	3,380	3,500	3,360	3,430	110	+3.31%	224,400	7.7억
2026-04-09	3,330	3,450	3,280	3,320	-10	-0.30%	144,786	4.81억
2026-04-08	3,255	3,370	3,250	3,330	80	+2.46%	60,063	2억
2026-04-07	3,155	3,365	3,140	3,250	110	+3.50%	250,117	8.13억
2026-04-06	3,215	3,250	3,135	3,140	-25	-0.79%	87,425	2.75억
2026-04-03	3,210	3,210	3,120	3,165	80	+2.59%	48,828	1.55억
2026-04-02	3,320	3,330	3,080	3,085	-210	-6.37%	70,188	2.17억
2026-04-01	3,100	3,320	3,100	3,295	215	+6.98%	102,485	3.38억
2026-03-31	3,145	3,180	3,075	3,080	-60	-1.91%	67,860	2.09억
2026-03-30	3,210	3,210	3,010	3,140	—	—	43,883	1.38억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)