파세코
037070KOSDAQ· 전기장비 제조업6,490원+30 (+0.46%)전일 종가 2026-09-18
52주 위치
4,9909,98030%신고가 대비 -34.97%
- 시가총액
- 1,298억
- PER
- 42.14
- PBR
- 1.59
- EPS(TTM)
- 154원
- BPS
- 4,080원
- 배당수익률
- 2.31%
- 자사주비율
- 0.14%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.9% | +3.2% | -20.8% | -18.2% | +8.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,460 | 6,500 | 6,210 | 6,490 | 30 | +0.46% | 74,441 | 4.83억 |
| 2026-09-17 | 6,220 | 6,460 | 6,180 | 6,460 | 240 | +3.86% | 64,495 | 4.17억 |
| 2026-09-16 | 6,110 | 6,250 | 6,080 | 6,220 | 40 | +0.65% | 56,327 | 3.5억 |
| 2026-09-15 | 5,980 | 6,190 | 5,980 | 6,180 | 100 | +1.64% | 52,137 | 3.22억 |
| 2026-09-14 | 6,020 | 6,120 | 5,930 | 6,080 | 60 | +1.00% | 72,914 | 4.43억 |
| 2026-09-11 | 6,090 | 6,090 | 5,900 | 6,020 | -120 | -1.95% | 36,799 | 2.22억 |
| 2026-09-10 | 5,930 | 6,150 | 5,880 | 6,140 | 160 | +2.68% | 36,891 | 2.27억 |
| 2026-09-09 | 5,870 | 6,000 | 5,860 | 5,980 | 40 | +0.67% | 45,836 | 2.74억 |
| 2026-09-08 | 5,970 | 6,100 | 5,840 | 5,940 | -70 | -1.16% | 86,709 | 5.15억 |
| 2026-09-07 | 6,150 | 6,220 | 5,950 | 6,010 | -140 | -2.28% | 122,200 | 7.34억 |
| 2026-09-04 | 6,250 | 6,320 | 5,860 | 6,150 | -100 | -1.60% | 122,620 | 7.54억 |
| 2026-09-03 | 6,100 | 6,280 | 6,100 | 6,250 | 150 | +2.46% | 129,532 | 8.1억 |
| 2026-09-02 | 5,920 | 6,250 | 5,900 | 6,100 | 20 | +0.33% | 156,873 | 9.57억 |
| 2026-09-01 | 6,000 | 6,180 | 6,000 | 6,080 | 30 | +0.50% | 172,839 | 10.51억 |
| 2026-08-31 | 5,830 | 6,130 | 5,740 | 6,050 | 260 | +4.49% | 287,105 | 17.37억 |
| 2026-08-28 | 5,620 | 5,950 | 5,570 | 5,790 | 140 | +2.48% | 170,434 | 9.87억 |
| 2026-08-27 | 5,690 | 5,780 | 5,580 | 5,650 | -40 | -0.70% | 136,274 | 7.7억 |
| 2026-08-26 | 5,370 | 5,730 | 5,320 | 5,690 | 310 | +5.76% | 197,668 | 11.25억 |
| 2026-08-25 | 5,300 | 5,380 | 5,210 | 5,380 | 50 | +0.94% | 76,892 | 4.14억 |
| 2026-08-24 | 5,300 | 5,420 | 5,290 | 5,330 | 10 | +0.19% | 82,394 | 4.39억 |
| 2026-08-21 | 5,330 | 5,460 | 5,280 | 5,320 | -130 | -2.39% | 141,516 | 7.53억 |
| 2026-08-20 | 5,470 | 5,690 | 5,280 | 5,450 | 0 | 0.00% | 241,983 | 13.19억 |
| 2026-08-19 | 5,650 | 5,730 | 5,450 | 5,450 | -250 | -4.39% | 251,371 | 13.7억 |
| 2026-08-18 | 5,740 | 5,920 | 5,630 | 5,700 | 10 | +0.18% | 335,452 | 19.12억 |
| 2026-08-14 | 5,660 | 6,220 | 5,630 | 5,690 | 80 | +1.43% | 720,467 | 40.99억 |
| 2026-08-13 | 5,810 | 5,820 | 5,580 | 5,610 | -150 | -2.60% | 305,957 | 17.16억 |
| 2026-08-12 | 5,810 | 5,850 | 5,690 | 5,760 | -110 | -1.87% | 256,201 | 14.76억 |
| 2026-08-11 | 5,990 | 5,990 | 5,710 | 5,870 | -30 | -0.51% | 283,622 | 16.65억 |
| 2026-08-10 | 5,930 | 5,950 | 5,590 | 5,900 | -200 | -3.28% | 583,485 | 34.43억 |
| 2026-08-07 | 6,550 | 6,570 | 6,010 | 6,100 | -450 | -6.87% | 541,993 | 33.06억 |
| 2026-08-06 | 7,330 | 7,390 | 6,550 | 6,550 | -650 | -9.03% | 1,161,684 | 76.09억 |
| 2026-08-05 | 7,020 | 7,260 | 6,780 | 7,200 | 220 | +3.15% | 978,153 | 70.43억 |
| 2026-08-04 | 7,500 | 7,620 | 6,890 | 6,980 | -320 | -4.38% | 2,077,283 | 145억 |
| 2026-08-03 | 7,140 | 8,310 | 7,110 | 7,300 | 690 | +10.44% | 5,833,630 | 426억 |
| 2026-07-31 | 6,030 | 6,850 | 6,010 | 6,610 | 450 | +7.31% | 1,747,293 | 115억 |
| 2026-07-30 | 5,880 | 6,500 | 5,680 | 6,160 | 310 | +5.30% | 1,610,996 | 99.24억 |
| 2026-07-29 | 6,620 | 6,690 | 5,680 | 5,850 | -870 | -12.95% | 861,697 | 50.41억 |
| 2026-07-28 | 7,550 | 7,940 | 6,470 | 6,720 | -480 | -6.67% | 2,683,435 | 180억 |
| 2026-07-27 | 7,320 | 8,220 | 7,190 | 7,200 | 390 | +5.73% | 8,623,765 | 621억 |
| 2026-07-24 | 6,030 | 7,550 | 5,890 | 6,810 | 900 | +15.23% | 8,510,260 | 580억 |
| 2026-07-23 | 5,790 | 5,960 | 5,660 | 5,910 | 90 | +1.55% | 486,077 | 28.73억 |
| 2026-07-22 | 6,170 | 6,280 | 5,800 | 5,820 | -290 | -4.75% | 814,403 | 47.4억 |
| 2026-07-21 | 6,900 | 6,990 | 6,070 | 6,110 | -880 | -12.59% | 1,235,027 | 75.46억 |
| 2026-07-20 | 7,780 | 8,150 | 6,900 | 6,990 | -1,040 | -12.95% | 1,545,237 | 108억 |
| 2026-07-16 | 8,330 | 9,120 | 7,930 | 8,030 | 20 | +0.25% | 10,903,560 | 876억 |
| 2026-07-15 | 7,370 | 8,540 | 7,370 | 8,010 | 640 | +8.68% | 6,998,153 | 561억 |
| 2026-07-14 | 9,110 | 9,680 | 7,320 | 7,370 | -1,390 | -15.87% | 15,720,964 | 1,159억 |
| 2026-07-13 | 7,430 | 9,000 | 7,410 | 8,760 | 1,770 | +25.32% | 11,810,896 | 1,035억 |
| 2026-07-10 | 6,780 | 7,040 | 6,740 | 6,990 | 210 | +3.10% | 949,139 | 66.34억 |
| 2026-07-09 | 6,650 | 7,350 | 6,290 | 6,780 | -20 | -0.29% | 1,892,949 | 128억 |
| 2026-07-08 | 7,840 | 7,890 | 6,510 | 6,800 | -1,010 | -12.93% | 1,737,729 | 118억 |
| 2026-07-07 | 8,970 | 9,770 | 7,430 | 7,810 | -1,060 | -11.95% | 8,188,017 | 639억 |
| 2026-07-06 | 7,060 | 8,870 | 6,990 | 8,870 | 2,040 | +29.87% | 8,280,613 | 734억 |
| 2026-07-03 | 6,100 | 7,420 | 6,100 | 6,830 | 860 | +14.41% | 4,600,223 | 314억 |
| 2026-07-02 | 5,810 | 6,390 | 5,630 | 5,970 | 210 | +3.65% | 271,367 | 16.2억 |
| 2026-07-01 | 6,200 | 6,380 | 5,710 | 5,760 | -440 | -7.10% | 183,064 | 10.54억 |
| 2026-06-30 | 6,430 | 6,860 | 6,130 | 6,200 | 10 | +0.16% | 325,792 | 20.2억 |
| 2026-06-29 | 5,290 | 6,200 | 5,290 | 6,190 | 970 | +18.58% | 267,346 | 16.55억 |
| 2026-06-26 | 5,250 | 5,310 | 4,990 | 5,220 | -60 | -1.14% | 103,268 | 5.39억 |
| 2026-06-25 | 5,430 | 5,590 | 5,220 | 5,280 | -140 | -2.58% | 111,647 | 5.89억 |
| 2026-06-24 | 5,750 | 5,850 | 5,380 | 5,420 | -450 | -7.67% | 255,193 | 13.83억 |
| 2026-06-23 | 6,210 | 6,250 | 5,770 | 5,870 | -340 | -5.48% | 126,350 | 7.42억 |
| 2026-06-22 | 6,020 | 6,300 | 6,020 | 6,210 | 10 | +0.16% | 47,403 | 2.94억 |
| 2026-06-19 | 6,290 | 6,290 | 6,060 | 6,200 | -90 | -1.43% | 113,037 | 7.01억 |
| 2026-06-18 | 6,670 | 6,670 | 6,250 | 6,290 | -380 | -5.70% | 125,585 | 7.9억 |
| 2026-06-17 | 6,760 | 6,800 | 6,580 | 6,670 | -110 | -1.62% | 135,079 | 9.01억 |
| 2026-06-16 | 6,950 | 7,100 | 6,760 | 6,780 | -170 | -2.45% | 132,553 | 8.99억 |
| 2026-06-15 | 7,020 | 7,100 | 6,640 | 6,950 | 190 | +2.81% | 177,754 | 12.35억 |
| 2026-06-12 | 6,720 | 6,960 | 6,530 | 6,760 | 260 | +4.00% | 217,484 | 14.7억 |
| 2026-06-11 | 6,450 | 6,640 | 6,300 | 6,500 | 40 | +0.62% | 171,171 | 11.13억 |
| 2026-06-10 | 6,400 | 6,500 | 6,140 | 6,460 | 100 | +1.57% | 369 | 238만 |
| 2026-06-09 | 6,010 | 6,760 | 6,010 | 6,360 | 350 | +5.82% | 127,102 | 8.08억 |
| 2026-06-08 | 6,090 | 6,280 | 5,830 | 6,010 | -250 | -3.99% | 143,462 | 8.62억 |
| 2026-06-05 | 6,290 | 6,420 | 6,120 | 6,260 | -30 | -0.48% | 160,418 | 10.04억 |
| 2026-06-04 | 6,150 | 6,460 | 6,110 | 6,290 | 60 | +0.96% | 124,560 | 7.83억 |
| 2026-06-02 | 6,110 | 6,300 | 5,830 | 6,230 | 70 | +1.14% | 169,266 | 10.55억 |
| 2026-06-01 | 6,320 | 6,770 | 6,100 | 6,160 | -130 | -2.07% | 248,712 | 15.32억 |
| 2026-05-29 | 6,600 | 6,690 | 6,280 | 6,290 | -250 | -3.82% | 109,860 | 6.91억 |
| 2026-05-28 | 6,670 | 6,670 | 6,230 | 6,540 | -160 | -2.39% | 221,776 | 14.5억 |
| 2026-05-27 | 6,830 | 6,900 | 6,350 | 6,700 | -200 | -2.90% | 272,702 | 18.27억 |
| 2026-05-26 | 7,470 | 7,510 | 6,670 | 6,900 | -400 | -5.48% | 397,785 | 27.45억 |
| 2026-05-22 | 7,190 | 7,380 | 7,130 | 7,300 | 220 | +3.11% | 98,094 | 7.16억 |
| 2026-05-21 | 7,360 | 7,560 | 7,000 | 7,080 | -240 | -3.28% | 250,895 | 17.76억 |
| 2026-05-20 | 8,040 | 8,050 | 7,030 | 7,320 | -720 | -8.96% | 507,807 | 37.17억 |
| 2026-05-19 | 8,310 | 8,500 | 7,980 | 8,040 | -290 | -3.48% | 137,800 | 11.08억 |
| 2026-05-18 | 8,660 | 8,860 | 8,050 | 8,330 | -280 | -3.25% | 130,416 | 10.86억 |
| 2026-05-15 | 8,790 | 8,980 | 8,570 | 8,610 | -30 | -0.35% | 126,546 | 10.9억 |
| 2026-05-14 | 9,130 | 9,250 | 8,590 | 8,640 | -470 | -5.16% | 215,715 | 18.64억 |
| 2026-05-13 | 9,010 | 9,350 | 9,010 | 9,110 | 120 | +1.33% | 153,251 | 13.96억 |
| 2026-05-12 | 8,860 | 9,040 | 8,700 | 8,990 | 260 | +2.98% | 177,101 | 15.92억 |
| 2026-05-11 | 9,120 | 9,150 | 8,690 | 8,730 | -390 | -4.28% | 146,443 | 12.78억 |
| 2026-05-08 | 9,100 | 9,250 | 9,060 | 9,120 | -30 | -0.33% | 52,768 | 4.81억 |
| 2026-05-07 | 9,280 | 9,340 | 9,050 | 9,150 | -130 | -1.40% | 109,698 | 10.04억 |
| 2026-05-06 | 9,660 | 9,660 | 9,090 | 9,280 | -380 | -3.93% | 153,265 | 14.22억 |
| 2026-05-04 | 9,980 | 9,980 | 9,620 | 9,660 | -120 | -1.23% | 108,324 | 10.46억 |
| 2026-04-30 | 9,700 | 9,860 | 9,690 | 9,780 | 80 | +0.82% | 61,961 | 6.06억 |
| 2026-04-29 | 9,780 | 9,790 | 9,650 | 9,700 | -80 | -0.82% | 53,985 | 5.24억 |
| 2026-04-28 | 9,810 | 9,890 | 9,700 | 9,780 | -30 | -0.31% | 68,977 | 6.75억 |
| 2026-04-27 | 9,890 | 9,920 | 9,700 | 9,810 | 30 | +0.31% | 100,146 | 9.82억 |
| 2026-04-24 | 9,390 | 9,800 | 9,360 | 9,780 | 420 | +4.49% | 172,476 | 16.87억 |
| 2026-04-23 | 9,590 | 9,590 | 9,300 | 9,360 | -60 | -0.64% | 72,114 | 6.75억 |
| 2026-04-22 | 9,370 | 9,470 | 9,300 | 9,420 | 50 | +0.53% | 91,787 | 8.65억 |
| 2026-04-21 | 9,110 | 9,490 | 9,100 | 9,370 | 260 | +2.85% | 122,494 | 11.48억 |
| 2026-04-20 | 9,200 | 9,290 | 9,110 | 9,110 | -80 | -0.87% | 72,829 | 6.63억 |
| 2026-04-17 | 9,190 | 9,450 | 9,180 | 9,190 | -70 | -0.76% | 105,950 | 9.74억 |
| 2026-04-16 | 9,200 | 9,880 | 9,140 | 9,260 | 80 | +0.87% | 417,787 | 38.69억 |
| 2026-04-15 | 8,990 | 9,340 | 8,900 | 9,180 | 260 | +2.91% | 171,697 | 15.76억 |
| 2026-04-14 | 8,480 | 8,940 | 8,460 | 8,920 | 470 | +5.56% | 168,451 | 15.03억 |
| 2026-04-13 | 8,580 | 8,580 | 8,400 | 8,450 | -50 | -0.59% | 61,865 | 5.23억 |
| 2026-04-10 | 8,330 | 8,530 | 8,260 | 8,500 | 170 | +2.04% | 73,085 | 6.21억 |
| 2026-04-09 | 8,380 | 8,410 | 8,210 | 8,330 | -120 | -1.42% | 102,678 | 8.55억 |
| 2026-04-08 | 8,520 | 8,590 | 8,330 | 8,450 | 50 | +0.60% | 79,279 | 6.7억 |
| 2026-04-07 | 8,500 | 8,580 | 8,260 | 8,400 | -40 | -0.47% | 72,425 | 6.08억 |
| 2026-04-06 | 8,570 | 8,630 | 8,380 | 8,440 | -180 | -2.09% | 71,001 | 5.99억 |
| 2026-04-03 | 8,690 | 8,690 | 8,430 | 8,620 | 220 | +2.62% | 30,999 | 2.67억 |
| 2026-04-02 | 8,760 | 8,760 | 8,350 | 8,400 | -340 | -3.89% | 96,113 | 8.07억 |
| 2026-04-01 | 8,430 | 8,750 | 8,350 | 8,740 | 430 | +5.17% | 74,059 | 6.47억 |
| 2026-03-31 | 8,440 | 8,560 | 8,220 | 8,310 | -110 | -1.31% | 64,499 | 5.36억 |
| 2026-03-30 | 8,500 | 8,500 | 8,280 | 8,420 | -100 | -1.17% | 45,202 | 3.81억 |
| 2026-03-27 | 8,520 | 8,670 | 8,430 | 8,520 | — | — | 79,085 | 6.74억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)