프리엠스

053160KOSDAQ

9,400원-560 (-5.62%)전일 종가 2026-09-18

52주 위치

6,40010,75069%신고가 대비 -12.56%

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 종가9,400원

시가총액—

52주 최고10,750원

52주 최저6,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
0.0%	-0.6%	+22.1%	+38.4%	+18.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,970	10,200	9,210	9,400	-560	-5.62%	13,242	1.24억
2026-09-17	10,100	10,670	9,850	9,960	-140	-1.39%	5,709	5,686만
2026-09-16	10,580	10,680	10,100	10,100	-480	-4.54%	2,399	2,423만
2026-09-15	10,580	10,580	10,140	10,580	390	+3.83%	9,960	1.05억
2026-09-14	10,220	10,490	10,170	10,190	-70	-0.68%	7,634	7,779만
2026-09-11	10,490	10,490	10,180	10,260	-230	-2.19%	3,223	3,307만
2026-09-10	10,570	10,570	10,220	10,490	0	0.00%	7,333	7,692만
2026-09-09	10,080	10,670	9,900	10,490	140	+1.35%	6,309	6,618만
2026-09-08	10,700	10,750	9,820	10,350	-330	-3.09%	25,887	2.68억
2026-09-07	10,180	10,690	10,120	10,680	590	+5.85%	19,020	2.03억
2026-09-04	9,790	10,150	9,710	10,090	300	+3.06%	13,362	1.35억
2026-09-03	9,670	9,860	9,590	9,790	130	+1.35%	4,231	4,142만
2026-09-02	9,800	9,900	9,530	9,660	-140	-1.43%	1,702	1,644만
2026-09-01	9,730	9,800	9,470	9,800	150	+1.55%	4,320	4,234만
2026-08-31	9,600	9,690	9,460	9,650	70	+0.73%	1,840	1,776만
2026-08-28	9,450	9,600	9,260	9,580	140	+1.48%	2,331	2,233만
2026-08-27	9,500	9,500	9,180	9,440	40	+0.43%	8,919	8,420만
2026-08-26	9,400	9,490	9,300	9,400	0	0.00%	20,408	1.92억
2026-08-25	9,500	9,500	9,210	9,400	30	+0.32%	6,938	6,522만
2026-08-24	9,390	9,410	9,290	9,370	110	+1.19%	12,583	1.18억
2026-08-21	9,120	9,290	8,480	9,260	140	+1.54%	3,465	3,209만
2026-08-20	9,420	9,540	9,050	9,120	-230	-2.46%	20,775	1.89억
2026-08-19	9,480	9,480	9,260	9,350	-50	-0.53%	5,527	5,168만
2026-08-18	9,430	9,550	9,320	9,400	-30	-0.32%	5,733	5,389만
2026-08-14	9,450	9,500	9,060	9,430	-20	-0.21%	5,540	5,224만
2026-08-13	9,470	9,480	9,300	9,450	100	+1.07%	11,874	1.12억
2026-08-12	9,360	9,460	9,270	9,350	-10	-0.11%	5,780	5,404만
2026-08-11	9,160	9,400	9,160	9,360	130	+1.41%	18,274	1.71억
2026-08-10	9,010	9,390	9,010	9,230	-60	-0.65%	3,709	3,423만
2026-08-07	9,290	9,320	9,070	9,290	70	+0.76%	12,875	1.2억
2026-08-06	9,040	9,260	9,020	9,220	130	+1.43%	14,828	1.37억
2026-08-05	9,260	9,260	8,860	9,090	-170	-1.84%	58,893	5.35억
2026-08-04	9,060	9,290	9,060	9,260	130	+1.42%	8,014	7,421만
2026-08-03	8,530	9,160	8,530	9,130	170	+1.90%	18,511	1.69억
2026-07-31	8,350	9,050	8,350	8,960	610	+7.31%	19,629	1.76억
2026-07-30	7,500	8,570	7,500	8,350	260	+3.21%	8,464	7,067만
2026-07-29	9,100	9,100	7,990	8,090	-830	-9.30%	19,747	1.6억
2026-07-28	9,200	9,200	8,920	8,920	-370	-3.98%	12,250	1.09억
2026-07-27	9,030	9,290	8,750	9,290	190	+2.09%	14,560	1.35억
2026-07-24	9,060	9,140	8,800	9,100	50	+0.55%	8,889	8,089만
2026-07-23	8,960	9,180	8,960	9,050	0	0.00%	5,753	5,206만
2026-07-22	8,890	9,190	8,890	9,050	60	+0.67%	13,189	1.19억
2026-07-21	9,500	9,570	8,930	8,990	90	+1.01%	13,759	1.24억
2026-07-20	8,790	9,100	8,790	8,900	-230	-2.52%	14,611	1.3억
2026-07-16	9,500	9,500	8,880	9,130	30	+0.33%	34,238	3.13억
2026-07-15	9,290	9,390	9,100	9,100	-180	-1.94%	10,230	9,309만
2026-07-14	9,490	9,490	8,770	9,280	-20	-0.22%	28,824	2.67억
2026-07-13	9,350	9,360	9,030	9,300	-50	-0.53%	45,642	4.24억
2026-07-10	9,260	9,360	9,000	9,350	330	+3.66%	11,056	1.03억
2026-07-09	8,630	9,100	8,330	9,020	480	+5.62%	18,817	1.7억
2026-07-08	9,110	9,150	8,510	8,540	-600	-6.56%	28,458	2.43억
2026-07-07	9,120	9,190	8,990	9,140	20	+0.22%	13,070	1.19억
2026-07-06	8,990	9,150	8,900	9,120	110	+1.22%	27,881	2.54억
2026-07-03	9,220	9,220	8,720	9,010	150	+1.69%	31,692	2.86억
2026-07-02	9,140	9,190	8,740	8,860	-330	-3.59%	41,467	3.67억
2026-07-01	9,360	9,360	8,950	9,190	-180	-1.92%	34,032	3.13억
2026-06-30	9,300	9,570	9,250	9,370	-30	-0.32%	13,202	1.24억
2026-06-29	9,090	9,500	8,820	9,400	310	+3.41%	18,556	1.74억
2026-06-26	9,340	9,340	8,640	9,090	-260	-2.78%	60,709	5.52억
2026-06-25	9,360	9,600	8,800	9,350	-10	-0.11%	33,978	3.18억
2026-06-24	8,880	9,420	8,880	9,360	160	+1.74%	19,498	1.83억
2026-06-23	9,410	9,610	8,510	9,200	-400	-4.17%	33,777	3.11억
2026-06-22	9,480	9,650	9,250	9,600	0	0.00%	25,161	2.42억
2026-06-19	9,470	10,100	9,440	9,600	140	+1.48%	75,380	7.24억
2026-06-18	9,500	9,600	9,260	9,460	10	+0.11%	61,106	5.78억
2026-06-17	9,370	9,570	9,120	9,450	210	+2.27%	58,529	5.53억
2026-06-16	9,090	10,310	8,350	9,240	1,190	+14.78%	362,208	33.47억
2026-06-15	8,160	8,390	7,810	8,050	50	+0.63%	14,486	1.17억
2026-06-12	7,990	8,160	7,800	8,000	330	+4.30%	10,384	8,307만
2026-06-11	7,460	7,720	7,150	7,670	170	+2.27%	6,288	4,823만
2026-06-10	7,660	7,910	7,000	7,500	-160	-2.09%	16,576	1.24억
2026-06-09	7,720	8,070	7,370	7,660	-130	-1.67%	23,003	1.76억
2026-06-08	7,230	8,150	7,210	7,790	-400	-4.88%	70,791	5.51억
2026-06-05	8,350	8,570	8,000	8,190	-160	-1.92%	35,511	2.91억
2026-06-04	7,980	8,500	7,980	8,350	370	+4.64%	21,670	1.81억
2026-06-02	7,810	8,000	7,780	7,980	170	+2.18%	26,630	2.13억
2026-06-01	8,020	8,250	7,660	7,810	-210	-2.62%	34,897	2.73억
2026-05-29	8,250	8,470	7,930	8,020	-200	-2.43%	36,030	2.89억
2026-05-28	8,130	8,470	8,020	8,220	90	+1.11%	28,314	2.33억
2026-05-27	8,100	8,640	8,040	8,130	-10	-0.12%	28,783	2.34억
2026-05-26	8,280	8,340	7,990	8,140	-110	-1.33%	26,728	2.18억
2026-05-22	7,980	8,340	7,980	8,250	380	+4.83%	21,127	1.74억
2026-05-21	7,980	8,030	7,770	7,870	40	+0.51%	25,244	1.99억
2026-05-20	7,830	8,020	7,650	7,830	0	0.00%	33,187	2.6억
2026-05-19	7,920	8,080	7,830	7,830	-300	-3.69%	23,126	1.81억
2026-05-18	8,200	8,210	7,860	8,130	-80	-0.97%	19,473	1.58억
2026-05-15	8,380	8,420	7,960	8,210	-150	-1.79%	30,920	2.54억
2026-05-14	8,580	8,630	8,360	8,360	-220	-2.56%	18,014	1.51억
2026-05-13	8,330	8,650	8,330	8,580	250	+3.00%	20,397	1.75억
2026-05-12	8,420	8,760	8,310	8,330	-80	-0.95%	31,185	2.6억
2026-05-11	8,980	8,980	8,410	8,410	-590	-6.56%	35,950	3.02억
2026-05-08	9,150	9,190	8,780	9,000	-190	-2.07%	29,270	2.63억
2026-05-07	8,860	9,360	8,860	9,190	410	+4.67%	44,854	4.12억
2026-05-06	8,930	9,070	8,650	8,780	-140	-1.57%	44,946	3.95억
2026-05-04	9,070	9,170	8,890	8,920	-100	-1.11%	23,010	2.05억
2026-04-30	9,090	9,240	9,000	9,020	-110	-1.20%	24,328	2.19억
2026-04-29	9,390	9,390	9,030	9,130	-260	-2.77%	22,253	2.03억
2026-04-28	9,250	9,440	9,000	9,390	220	+2.40%	28,625	2.69억
2026-04-27	9,050	9,200	9,020	9,170	120	+1.33%	26,681	2.45억
2026-04-24	9,190	9,190	8,920	9,050	-20	-0.22%	38,460	3.48억
2026-04-23	9,310	9,400	8,950	9,070	-240	-2.58%	44,971	4.08억
2026-04-22	9,310	9,370	9,180	9,310	-10	-0.11%	27,941	2.6억
2026-04-21	9,100	9,550	9,100	9,320	270	+2.98%	40,910	3.81억
2026-04-20	9,520	9,520	9,050	9,050	-470	-4.94%	59,170	5.35억
2026-04-17	9,550	9,560	9,280	9,520	140	+1.49%	45,451	4.33억
2026-04-16	9,460	9,580	9,270	9,380	10	+0.11%	45,792	4.3억
2026-04-15	9,600	9,600	9,290	9,370	-40	-0.43%	67,299	6.31억
2026-04-14	8,820	9,520	8,820	9,410	630	+7.18%	71,947	6.77억
2026-04-13	8,970	9,200	8,620	8,780	-300	-3.30%	45,204	3.97억
2026-04-10	9,210	9,490	9,060	9,080	-130	-1.41%	33,284	3.02억
2026-04-09	9,560	9,560	9,120	9,210	-200	-2.13%	31,414	2.89억
2026-04-08	9,040	9,520	9,010	9,410	400	+4.44%	99,099	9.33억
2026-04-07	9,570	9,800	8,820	9,010	-570	-5.95%	90,789	8.18억
2026-04-06	8,990	9,790	8,890	9,580	600	+6.68%	193,912	18.58억
2026-04-03	8,060	9,170	8,060	8,980	1,000	+12.53%	245,882	22.08억
2026-04-02	8,240	8,380	7,810	7,980	-240	-2.92%	134,897	10.76억
2026-04-01	8,200	8,990	7,860	8,220	1,300	+18.79%	1,258,674	103억
2026-03-31	7,170	7,170	6,840	6,920	-210	-2.95%	35,936	2.49억
2026-03-30	7,420	7,420	7,130	7,130	-350	-4.68%	20,273	1.45억
2026-03-27	7,480	7,870	7,320	7,480	—	—	24,916	1.86억

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