파인디앤씨
049120KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,865원+100 (+3.62%)마감
52주 위치
1,6205,24534%신고가 대비 -45.38%
- 시가총액
- 304억
- PBR
- 0.64
- EPS(TTM)
- -608원
- BPS
- 4,478원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.1% | +27.1% | +9.1% | -13.3% | -34.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 2,785 | 2,995 | 2,785 | 2,865 | 100 | +3.62% | 12,992 | 3,722만 |
| 2026-09-21 | 3,000 | 3,000 | 2,700 | 2,765 | -125 | -4.33% | 18,821 | 5,204만 |
| 2026-09-18 | 2,870 | 2,990 | 2,800 | 2,890 | 20 | +0.70% | 8,411 | 2,431만 |
| 2026-09-17 | 2,930 | 2,985 | 2,870 | 2,870 | -80 | -2.71% | 2,534 | 727만 |
| 2026-09-16 | 2,905 | 3,000 | 2,765 | 2,950 | 30 | +1.03% | 6,839 | 2,018만 |
| 2026-09-15 | 3,055 | 3,195 | 2,905 | 2,920 | -170 | -5.50% | 7,038 | 2,055만 |
| 2026-09-14 | 3,105 | 3,105 | 2,960 | 3,090 | 90 | +3.00% | 3,404 | 1,052만 |
| 2026-09-11 | 2,920 | 3,095 | 2,915 | 3,000 | -45 | -1.48% | 1,587 | 476만 |
| 2026-09-10 | 3,035 | 3,070 | 3,005 | 3,045 | -10 | -0.33% | 4,411 | 1,343만 |
| 2026-09-09 | 3,030 | 3,145 | 2,900 | 3,055 | 0 | 0.00% | 17,024 | 5,201만 |
| 2026-09-08 | 3,220 | 3,220 | 3,015 | 3,055 | -165 | -5.12% | 8,051 | 2,460만 |
| 2026-09-07 | 3,080 | 3,445 | 3,000 | 3,220 | 140 | +4.55% | 53,738 | 1.73억 |
| 2026-09-04 | 3,390 | 3,390 | 3,020 | 3,080 | -85 | -2.69% | 9,807 | 3,021만 |
| 2026-09-03 | 3,010 | 3,295 | 3,005 | 3,165 | 170 | +5.68% | 10,874 | 3,442만 |
| 2026-09-02 | 3,225 | 3,225 | 2,970 | 2,995 | -230 | -7.13% | 15,010 | 4,495만 |
| 2026-09-01 | 3,345 | 3,445 | 3,140 | 3,225 | -75 | -2.27% | 14,127 | 4,556만 |
| 2026-08-31 | 3,080 | 3,350 | 3,070 | 3,300 | 175 | +5.60% | 24,770 | 8,174만 |
| 2026-08-28 | 3,190 | 3,395 | 3,005 | 3,125 | -30 | -0.95% | 67,195 | 2.1억 |
| 2026-08-27 | 3,720 | 3,720 | 3,085 | 3,155 | 285 | +9.93% | 250,409 | 7.9억 |
| 2026-08-26 | 2,795 | 2,915 | 2,680 | 2,870 | 175 | +6.49% | 30,346 | 8,709만 |
| 2026-08-25 | 2,575 | 2,695 | 2,500 | 2,695 | 95 | +3.65% | 11,325 | 3,052만 |
| 2026-08-24 | 2,715 | 2,720 | 2,455 | 2,600 | -100 | -3.70% | 18,382 | 4,779만 |
| 2026-08-21 | 2,525 | 2,770 | 2,525 | 2,700 | 50 | +1.89% | 26,743 | 7,221만 |
| 2026-08-20 | 2,550 | 2,750 | 2,510 | 2,650 | 100 | +3.92% | 42,779 | 1.13억 |
| 2026-08-19 | 2,510 | 2,820 | 2,455 | 2,550 | 40 | +1.59% | 142,095 | 3.62억 |
| 2026-08-18 | 2,290 | 2,975 | 2,290 | 2,510 | 220 | +9.61% | 631,353 | 15.85억 |
| 2026-08-14 | 2,175 | 2,290 | 2,150 | 2,290 | 115 | +5.29% | 5,754 | 1,318만 |
| 2026-08-13 | 2,175 | 2,250 | 2,050 | 2,175 | 50 | +2.35% | 16,838 | 3,662만 |
| 2026-08-12 | 2,355 | 2,390 | 2,125 | 2,125 | -230 | -9.77% | 19,287 | 4,098만 |
| 2026-08-11 | 2,225 | 2,360 | 2,225 | 2,355 | 130 | +5.84% | 18,421 | 4,338만 |
| 2026-08-10 | 2,110 | 2,290 | 2,110 | 2,225 | 120 | +5.70% | 23,498 | 5,228만 |
| 2026-08-07 | 2,110 | 2,160 | 2,025 | 2,105 | -5 | -0.24% | 25,743 | 5,419만 |
| 2026-08-06 | 2,115 | 2,115 | 2,040 | 2,110 | -5 | -0.24% | 12,022 | 2,537만 |
| 2026-08-05 | 2,200 | 2,200 | 2,005 | 2,115 | 90 | +4.44% | 11,215 | 2,372만 |
| 2026-08-04 | 1,930 | 2,100 | 1,929 | 2,025 | 110 | +5.74% | 19,280 | 3,904만 |
| 2026-08-03 | 1,940 | 1,940 | 1,913 | 1,915 | 2 | +0.10% | 1,646 | 315만 |
| 2026-07-31 | 1,866 | 2,045 | 1,866 | 1,913 | 65 | +3.52% | 2,281 | 436만 |
| 2026-07-30 | 1,888 | 1,888 | 1,810 | 1,848 | 23 | +1.26% | 6,544 | 1,209만 |
| 2026-07-29 | 1,892 | 1,970 | 1,810 | 1,825 | -67 | -3.54% | 26,765 | 4,885만 |
| 2026-07-28 | 1,943 | 1,943 | 1,851 | 1,892 | -50 | -2.57% | 18,767 | 3,551만 |
| 2026-07-27 | 1,958 | 1,958 | 1,895 | 1,942 | 17 | +0.88% | 4,657 | 904만 |
| 2026-07-24 | 1,910 | 1,977 | 1,891 | 1,925 | -13 | -0.67% | 7,583 | 1,460만 |
| 2026-07-23 | 1,954 | 1,954 | 1,895 | 1,938 | 19 | +0.99% | 1,714 | 332만 |
| 2026-07-22 | 1,910 | 1,930 | 1,900 | 1,919 | 15 | +0.79% | 7,456 | 1,431만 |
| 2026-07-21 | 1,979 | 1,994 | 1,897 | 1,904 | -91 | -4.56% | 13,422 | 2,556만 |
| 2026-07-20 | 1,960 | 2,390 | 1,875 | 1,995 | 36 | +1.84% | 36,251 | 7,232만 |
| 2026-07-16 | 2,000 | 2,050 | 1,900 | 1,959 | 29 | +1.50% | 26,656 | 5,222만 |
| 2026-07-15 | 1,875 | 1,994 | 1,875 | 1,930 | 47 | +2.50% | 7,366 | 1,422만 |
| 2026-07-14 | 1,908 | 1,944 | 1,813 | 1,883 | -25 | -1.31% | 53,319 | 1억 |
| 2026-07-13 | 1,943 | 1,957 | 1,900 | 1,908 | -53 | -2.70% | 12,433 | 2,372만 |
| 2026-07-10 | 1,930 | 1,999 | 1,915 | 1,961 | 27 | +1.40% | 30,399 | 5,961만 |
| 2026-07-09 | 1,940 | 1,977 | 1,900 | 1,934 | 1 | +0.05% | 56,050 | 1.08억 |
| 2026-07-08 | 1,974 | 1,974 | 1,932 | 1,933 | -55 | -2.77% | 20,766 | 4,014만 |
| 2026-07-07 | 2,005 | 2,025 | 1,954 | 1,988 | -32 | -1.58% | 21,252 | 4,225만 |
| 2026-07-06 | 2,100 | 2,125 | 2,005 | 2,020 | -80 | -3.81% | 33,625 | 6,792만 |
| 2026-07-03 | 2,025 | 2,560 | 2,025 | 2,100 | 130 | +6.60% | 191,413 | 4.02억 |
| 2026-07-02 | 2,065 | 2,125 | 1,970 | 1,970 | -110 | -5.29% | 17,262 | 3,401만 |
| 2026-07-01 | 1,960 | 2,140 | 1,927 | 2,080 | 110 | +5.58% | 11,188 | 2,327만 |
| 2026-06-30 | 1,956 | 1,986 | 1,919 | 1,970 | 25 | +1.29% | 6,944 | 1,368만 |
| 2026-06-29 | 1,958 | 2,005 | 1,921 | 1,945 | -13 | -0.66% | 10,038 | 1,952만 |
| 2026-06-26 | 2,115 | 2,115 | 1,953 | 1,958 | -172 | -8.08% | 40,340 | 7,899만 |
| 2026-06-25 | 2,175 | 2,205 | 2,020 | 2,130 | -55 | -2.52% | 39,164 | 8,342만 |
| 2026-06-24 | 2,190 | 2,280 | 2,070 | 2,185 | -5 | -0.23% | 49,897 | 1.09억 |
| 2026-06-23 | 2,230 | 2,395 | 2,190 | 2,190 | -65 | -2.88% | 93,088 | 2.04억 |
| 2026-06-22 | 2,440 | 2,570 | 2,250 | 2,255 | -210 | -8.52% | 42,564 | 9,598만 |
| 2026-06-19 | 2,515 | 2,745 | 2,405 | 2,465 | -50 | -1.99% | 99,130 | 2.44억 |
| 2026-06-18 | 2,815 | 2,845 | 2,485 | 2,515 | -300 | -10.66% | 121,549 | 3.06억 |
| 2026-06-17 | 3,500 | 3,755 | 2,730 | 2,815 | -205 | -6.79% | 973,234 | 27.4억 |
| 2026-06-16 | 3,020 | 3,020 | 3,020 | 3,020 | 695 | +29.89% | 100,433 | 3.03억 |
| 2026-06-15 | 2,310 | 2,470 | 2,260 | 2,325 | 0 | 0.00% | 35,308 | 8,209만 |
| 2026-06-12 | 2,435 | 2,435 | 2,235 | 2,325 | -55 | -2.31% | 44,128 | 1.03억 |
| 2026-06-11 | 2,325 | 2,820 | 2,230 | 2,380 | 80 | +3.48% | 245,547 | 5.84억 |
| 2026-06-10 | 2,000 | 2,595 | 2,000 | 2,300 | 300 | +15.00% | 182 | 42만 |
| 2026-06-09 | 2,110 | 2,150 | 1,900 | 2,000 | -110 | -5.21% | 162,672 | 3.25억 |
| 2026-06-08 | 1,880 | 2,440 | 1,829 | 2,110 | 230 | +12.23% | 1,141,163 | 24.08억 |
| 2026-06-05 | 1,899 | 1,927 | 1,759 | 1,880 | 57 | +3.13% | 34,039 | 6,399만 |
| 2026-06-04 | 1,749 | 1,887 | 1,701 | 1,823 | 74 | +4.23% | 22,341 | 4,073만 |
| 2026-06-02 | 1,779 | 1,812 | 1,620 | 1,749 | -72 | -3.95% | 52,346 | 9,155만 |
| 2026-06-01 | 2,040 | 2,040 | 1,807 | 1,821 | -194 | -9.63% | 63,935 | 1.16억 |
| 2026-05-29 | 2,210 | 2,335 | 2,005 | 2,015 | -185 | -8.41% | 68,459 | 1.38억 |
| 2026-05-28 | 2,185 | 2,265 | 2,090 | 2,200 | 0 | 0.00% | 21,112 | 4,645만 |
| 2026-05-27 | 2,255 | 2,290 | 2,065 | 2,200 | -50 | -2.22% | 37,764 | 8,308만 |
| 2026-05-26 | 2,305 | 2,310 | 2,215 | 2,250 | -55 | -2.39% | 51,175 | 1.15억 |
| 2026-05-22 | 2,335 | 2,355 | 2,255 | 2,305 | -55 | -2.33% | 48,819 | 1.13억 |
| 2026-05-21 | 2,320 | 2,510 | 2,320 | 2,360 | -30 | -1.26% | 25,785 | 6,085만 |
| 2026-05-20 | 2,385 | 2,430 | 2,320 | 2,390 | 5 | +0.21% | 45,860 | 1.1억 |
| 2026-05-19 | 2,470 | 2,545 | 2,365 | 2,385 | -105 | -4.22% | 43,267 | 1.03억 |
| 2026-05-18 | 2,640 | 2,640 | 2,405 | 2,490 | -150 | -5.68% | 57,890 | 1.44억 |
| 2026-05-15 | 2,765 | 2,780 | 2,605 | 2,640 | -125 | -4.52% | 33,268 | 8,783만 |
| 2026-05-14 | 2,805 | 2,890 | 2,690 | 2,765 | -40 | -1.43% | 40,580 | 1.12억 |
| 2026-05-13 | 2,965 | 2,965 | 2,725 | 2,805 | -165 | -5.56% | 53,556 | 1.5억 |
| 2026-05-12 | 3,280 | 3,490 | 2,895 | 2,970 | -305 | -9.31% | 133,107 | 3.95억 |
| 2026-05-11 | 3,180 | 4,000 | 3,000 | 3,275 | 55 | +1.71% | 518,423 | 16.98억 |
| 2026-05-08 | 3,430 | 3,455 | 3,205 | 3,220 | -270 | -7.74% | 131,238 | 4.23억 |
| 2026-05-07 | 4,430 | 4,870 | 3,490 | 3,490 | -930 | -21.04% | 750,857 | 26.2억 |
| 2026-05-06 | 4,000 | 4,420 | 3,290 | 4,420 | 1,020 | +30.00% | 552,601 | 24.42억 |
| 2026-04-10 | 3,555 | 3,845 | 3,375 | 3,400 | -320 | -8.60% | 276,895 | 9.41억 |
| 2026-04-09 | 4,275 | 5,200 | 3,650 | 3,720 | -280 | -7.00% | 1,803,768 | 67.1억 |
| 2026-04-08 | 3,085 | 4,000 | 3,085 | 4,000 | 920 | +29.87% | 205,655 | 8.23억 |
| 2026-04-07 | 3,120 | 3,260 | 2,995 | 3,080 | -20 | -0.65% | 66,381 | 2.04억 |
| 2026-04-06 | 3,240 | 3,240 | 2,930 | 3,100 | -155 | -4.76% | 78,225 | 2.42억 |
| 2026-04-03 | 3,405 | 3,455 | 3,155 | 3,255 | -95 | -2.84% | 90,231 | 2.94억 |
| 2026-04-02 | 3,700 | 4,065 | 3,245 | 3,350 | -160 | -4.56% | 259,655 | 8.7억 |
| 2026-04-01 | 3,500 | 4,400 | 3,050 | 3,510 | 125 | +3.69% | 1,716,213 | 60.24억 |
| 2026-03-31 | 4,600 | 5,245 | 3,385 | 3,385 | -930 | -21.55% | 2,238,896 | 75.79억 |
| 2026-03-30 | 4,315 | 4,315 | 4,085 | 4,315 | 995 | +29.97% | 279,392 | 12.06억 |
| 2026-03-27 | 2,555 | 3,320 | 2,555 | 3,320 | 765 | +29.94% | 175,660 | 5.83억 |
| 2026-03-26 | 2,750 | 2,880 | 2,555 | 2,555 | -125 | -4.66% | 20,037 | 5,119만 |
| 2026-03-25 | 2,685 | 2,910 | 2,675 | 2,680 | -5 | -0.19% | 22,829 | 6,118만 |
| 2026-03-24 | 2,750 | 2,750 | 2,610 | 2,685 | -65 | -2.36% | 25,943 | 6,966만 |
| 2026-03-23 | 2,630 | 2,755 | 2,620 | 2,750 | 125 | +4.76% | 17,420 | 4,791만 |
| 2026-03-20 | 2,645 | 2,675 | 2,600 | 2,625 | -20 | -0.76% | 11,621 | 3,051만 |
| 2026-03-19 | 2,745 | 2,800 | 2,645 | 2,645 | -130 | -4.68% | 15,300 | 4,047만 |
| 2026-03-18 | 2,855 | 2,995 | 2,775 | 2,775 | -75 | -2.63% | 12,922 | 3,586만 |
| 2026-03-17 | 2,700 | 3,030 | 2,700 | 2,850 | 150 | +5.56% | 48,043 | 1.37억 |
| 2026-03-16 | 2,690 | 2,775 | 2,630 | 2,700 | -15 | -0.55% | 15,532 | 4,194만 |
| 2026-03-13 | 2,655 | 2,745 | 2,580 | 2,715 | 60 | +2.26% | 30,390 | 8,251만 |
| 2026-03-12 | 2,255 | 2,660 | 2,230 | 2,655 | 265 | +11.09% | 54,996 | 1.46억 |
| 2026-03-11 | 2,375 | 2,500 | 2,345 | 2,390 | 15 | +0.63% | 23,008 | 5,499만 |
| 2026-03-10 | 2,505 | 2,545 | 2,320 | 2,375 | — | — | 23,992 | 5,698만 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)