피에이치에이

043370KOSDAQ· 자동차 및 트레일러 제조업

11,250원+100 (+0.90%)마감yfinance (비공식)

52주 위치

9,73015,60026%신고가 대비 -27.88%

시가총액: 2,363억
PER: 3.83
PBR: 0.27
EPS(TTM): 2,939원
BPS: 42,233원
배당수익률: 3.56%
자사주비율: 6.98%
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 종가11,250원

시가총액2,363억

52주 최고15,600원

52주 최저9,730원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.7%	-6.6%	-10.9%	-4.2%	-0.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	11,170	11,340	11,010	11,250	100	+0.90%	21,139	2.38억
2026-09-21	11,480	11,480	10,860	11,150	-70	-0.62%	24,739	2.76억
2026-09-18	11,150	11,220	11,070	11,220	90	+0.81%	10,433	1.17억
2026-09-17	10,960	11,150	10,960	11,130	210	+1.92%	8,737	9,724만
2026-09-16	10,930	11,030	10,810	10,920	-80	-0.73%	11,648	1.27억
2026-09-15	11,120	11,190	10,900	11,000	-170	-1.52%	14,049	1.55억
2026-09-14	11,450	11,470	11,150	11,170	-380	-3.29%	12,516	1.4억
2026-09-11	11,210	11,600	11,210	11,550	140	+1.23%	7,098	8,198만
2026-09-10	11,100	11,620	11,070	11,410	210	+1.88%	6,969	7,952만
2026-09-09	10,950	11,220	10,950	11,200	170	+1.54%	10,097	1.13억
2026-09-08	11,150	11,180	11,010	11,030	-150	-1.34%	16,147	1.78억
2026-09-07	11,250	11,250	11,100	11,180	0	0.00%	13,041	1.46억
2026-09-04	11,200	11,250	10,920	11,180	50	+0.45%	18,345	2.05억
2026-09-03	11,150	11,160	10,920	11,130	-30	-0.27%	53,193	5.92억
2026-09-02	11,130	11,280	10,720	11,160	10	+0.09%	11,800	1.32억
2026-09-01	11,330	11,330	11,100	11,150	-180	-1.59%	3,785	4,220만
2026-08-31	11,170	11,330	10,940	11,330	160	+1.43%	17,344	1.97억
2026-08-28	11,190	11,240	10,970	11,170	60	+0.54%	3,879	4,333만
2026-08-27	11,120	11,230	10,980	11,110	0	0.00%	17,472	1.94억
2026-08-26	11,290	11,330	10,940	11,110	-140	-1.24%	17,802	1.98억
2026-08-25	10,950	11,290	10,910	11,250	180	+1.63%	10,075	1.13억
2026-08-24	10,910	11,070	10,740	11,070	330	+3.07%	15,077	1.67억
2026-08-21	10,940	10,940	10,600	10,740	-190	-1.74%	15,566	1.67억
2026-08-20	10,990	11,070	10,900	10,930	-30	-0.27%	22,370	2.45억
2026-08-19	11,190	11,190	10,840	10,960	-330	-2.92%	13,453	1.47억
2026-08-18	11,570	11,590	11,100	11,290	-260	-2.25%	28,115	3.17억
2026-08-14	11,250	11,550	11,080	11,550	430	+3.87%	9,665	1.12억
2026-08-13	11,270	11,270	10,930	11,120	-60	-0.54%	18,462	2.05억
2026-08-12	11,150	11,180	11,050	11,180	50	+0.45%	6,188	6,918만
2026-08-11	11,190	11,270	11,000	11,130	-60	-0.54%	15,255	1.7억
2026-08-10	11,080	11,230	10,960	11,190	110	+0.99%	13,866	1.55억
2026-08-07	10,910	11,100	10,900	11,080	0	0.00%	15,282	1.69억
2026-08-06	11,440	11,440	10,950	11,080	-370	-3.23%	19,447	2.15억
2026-08-05	10,840	11,450	10,830	11,450	610	+5.63%	9,758	1.12억
2026-08-04	10,970	11,020	10,540	10,840	-120	-1.09%	27,358	2.97억
2026-08-03	10,690	11,140	10,560	10,960	260	+2.43%	11,952	1.31억
2026-07-31	10,230	10,700	10,200	10,700	640	+6.36%	18,533	1.98억
2026-07-30	9,850	10,200	9,850	10,060	50	+0.50%	18,597	1.87억
2026-07-29	10,440	10,540	9,730	10,010	-420	-4.03%	37,442	3.75억
2026-07-28	10,420	10,530	10,160	10,430	-160	-1.51%	23,480	2.45억
2026-07-27	10,590	10,830	10,560	10,590	-50	-0.47%	10,945	1.16억
2026-07-24	10,760	10,890	10,560	10,640	-240	-2.21%	18,197	1.94억
2026-07-23	10,700	10,970	10,670	10,880	180	+1.68%	13,604	1.48억
2026-07-22	10,990	11,090	10,630	10,700	-60	-0.56%	18,270	1.95억
2026-07-21	10,790	10,980	10,560	10,760	-30	-0.28%	13,939	1.5억
2026-07-20	10,960	10,970	10,600	10,790	-440	-3.92%	22,877	2.47억
2026-07-16	10,900	11,230	10,900	11,230	70	+0.63%	8,437	9,475만
2026-07-15	11,010	11,300	11,010	11,160	190	+1.73%	15,749	1.76억
2026-07-14	11,180	11,180	10,750	10,970	-70	-0.63%	17,247	1.89억
2026-07-13	11,260	11,500	10,970	11,040	-200	-1.78%	12,540	1.38억
2026-07-10	10,930	11,390	10,930	11,240	340	+3.12%	39,438	4.43억
2026-07-09	11,400	11,400	10,730	10,900	-550	-4.80%	26,622	2.9억
2026-07-08	11,490	11,490	11,100	11,450	0	0.00%	22,905	2.62억
2026-07-07	11,570	11,970	11,050	11,450	-40	-0.35%	26,714	3.06억
2026-07-06	11,730	11,740	11,410	11,490	-240	-2.05%	14,057	1.62억
2026-07-03	11,220	11,730	11,000	11,730	430	+3.81%	6,894	8,087만
2026-07-02	11,790	11,790	11,230	11,300	-500	-4.24%	14,121	1.6억
2026-07-01	11,390	11,950	11,390	11,800	420	+3.69%	14,713	1.74억
2026-06-30	11,450	11,650	11,270	11,380	-70	-0.61%	14,375	1.64억
2026-06-29	10,650	11,450	10,590	11,450	780	+7.31%	10,919	1.25억
2026-06-26	11,230	11,230	10,420	10,670	-560	-4.99%	44,657	4.76억
2026-06-25	11,600	11,630	10,870	11,230	-170	-1.49%	60,646	6.81억
2026-06-24	11,500	11,570	11,220	11,400	-120	-1.04%	28,249	3.22억
2026-06-23	12,050	12,090	11,490	11,520	-520	-4.32%	45,318	5.22억
2026-06-22	12,100	12,340	12,030	12,040	-280	-2.27%	28,623	3.45억
2026-06-19	12,420	12,450	11,920	12,320	-170	-1.36%	30,616	3.77억
2026-06-18	13,020	13,020	12,290	12,490	-570	-4.36%	29,011	3.62억
2026-06-17	13,160	13,380	12,830	13,060	-390	-2.90%	24,470	3.2억
2026-06-16	12,990	13,600	12,870	13,450	550	+4.26%	58,453	7.86억
2026-06-15	12,800	12,980	12,620	12,900	410	+3.28%	20,651	2.66억
2026-06-12	12,010	12,600	12,010	12,490	630	+5.31%	38,914	4.86억
2026-06-11	11,880	11,880	11,290	11,860	-160	-1.33%	58,143	6.9억
2026-06-10	12,170	12,170	11,720	12,020	-100	-0.83%	23,940	2.88억
2026-06-09	11,660	12,200	11,660	12,120	400	+3.41%	6,978	8,457만
2026-06-08	12,000	12,100	11,620	11,720	-670	-5.41%	48,623	5.7억
2026-06-05	12,110	12,450	11,820	12,390	170	+1.39%	48,396	6억
2026-06-04	12,010	12,380	12,010	12,220	-140	-1.13%	35,186	4.3억
2026-06-02	12,460	12,500	11,850	12,360	-150	-1.20%	46,640	5.76억
2026-06-01	12,670	12,750	12,330	12,510	-40	-0.32%	79,274	9.92억
2026-05-29	12,890	12,930	12,510	12,550	-260	-2.03%	43,976	5.52억
2026-05-28	13,080	13,100	12,570	12,810	-270	-2.06%	42,857	5.49억
2026-05-27	13,390	13,540	12,630	13,080	-320	-2.39%	64,361	8.42억
2026-05-26	13,500	13,500	13,180	13,400	30	+0.22%	78,265	10.49억
2026-05-22	13,040	13,400	12,330	13,370	470	+3.64%	46,793	6.26억
2026-05-21	12,510	13,100	12,500	12,900	540	+4.37%	39,554	5.1억
2026-05-20	12,600	12,610	12,170	12,360	-250	-1.98%	45,175	5.58억
2026-05-19	13,170	13,190	12,500	12,610	-560	-4.25%	75,312	9.5억
2026-05-18	12,800	13,170	12,480	13,170	120	+0.92%	53,395	7.03억
2026-05-15	13,500	13,620	12,810	13,050	-310	-2.32%	86,862	11.34억
2026-05-14	13,070	13,380	12,760	13,360	390	+3.01%	63,156	8.44억
2026-05-13	12,700	13,000	12,520	12,970	240	+1.89%	34,761	4.51억
2026-05-12	13,110	13,200	12,520	12,730	-260	-2.00%	59,508	7.58억
2026-05-11	13,240	13,240	12,810	12,990	-260	-1.96%	52,437	6.81억
2026-05-08	12,920	13,450	12,820	13,250	330	+2.55%	54,231	7.19억
2026-05-07	13,050	13,100	12,820	12,920	-40	-0.31%	27,133	3.51억
2026-05-06	13,140	13,180	12,850	12,960	-180	-1.37%	41,135	5.33억
2026-05-04	13,250	13,350	12,980	13,140	40	+0.31%	16,312	2.14억
2026-04-30	13,490	13,500	13,030	13,100	-340	-2.53%	28,336	3.71억
2026-04-29	13,240	13,450	13,110	13,440	290	+2.21%	29,863	4.01억
2026-04-28	13,150	13,220	12,710	13,150	40	+0.31%	27,560	3.62억
2026-04-27	13,200	13,280	13,100	13,110	-20	-0.15%	31,570	4.14억
2026-04-24	12,950	13,160	12,850	13,130	80	+0.61%	42,592	5.59억
2026-04-23	12,950	13,190	12,680	13,050	120	+0.93%	37,463	4.89억
2026-04-22	12,900	13,100	12,660	12,930	30	+0.23%	34,023	4.4억
2026-04-21	12,990	13,020	12,820	12,900	10	+0.08%	31,397	4.05억
2026-04-20	12,850	13,030	12,700	12,890	-90	-0.69%	20,232	2.61억
2026-04-17	13,070	13,090	12,650	12,980	-90	-0.69%	23,714	3.08억
2026-04-16	13,020	13,150	12,960	13,070	110	+0.85%	33,812	4.42억
2026-04-15	12,920	13,000	12,850	12,960	180	+1.41%	23,629	3.06억
2026-04-14	12,740	12,840	12,680	12,780	130	+1.03%	19,399	2.48억
2026-04-13	12,450	12,750	12,370	12,650	-50	-0.39%	16,529	2.09억
2026-04-10	12,540	12,730	12,530	12,700	180	+1.44%	37,240	4.73억
2026-04-09	12,640	12,690	12,520	12,520	-70	-0.56%	39,015	4.88억
2026-04-08	12,370	12,620	12,350	12,590	480	+3.96%	37,972	4.78억
2026-04-07	12,150	12,190	12,020	12,110	10	+0.08%	26,609	3.22억
2026-04-06	12,250	12,250	12,010	12,100	-90	-0.74%	24,172	2.92억
2026-04-03	12,160	12,370	12,100	12,190	100	+0.83%	32,572	3.97억
2026-04-02	12,490	12,540	12,010	12,090	-430	-3.43%	48,389	5.85억
2026-04-01	12,270	12,530	12,270	12,520	400	+3.30%	21,253	2.66억
2026-03-31	12,030	12,200	11,910	12,120	—	—	31,221	3.78억

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