팬스타엔터프라이즈
054300KOSDAQ1,094원+16 (+1.48%)전일 종가 2026-09-18
52주 위치
6801,97832%신고가 대비 -44.69%
- 시가총액
- 633억
- PBR
- 0.71
- EPS(TTM)
- -3원
- BPS
- 1,532원
- 자사주비율
- 0.93%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | +20.1% | -10.9% | -17.1% | -36.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,089 | 1,124 | 1,077 | 1,094 | 16 | +1.48% | 233,222 | 2.55억 |
| 2026-09-17 | 1,092 | 1,092 | 1,060 | 1,078 | -14 | -1.28% | 83,545 | 9,006만 |
| 2026-09-16 | 1,130 | 1,130 | 1,074 | 1,092 | -21 | -1.89% | 151,975 | 1.66억 |
| 2026-09-15 | 1,121 | 1,145 | 1,083 | 1,113 | -8 | -0.71% | 174,907 | 1.95억 |
| 2026-09-14 | 1,171 | 1,175 | 1,113 | 1,121 | -11 | -0.97% | 335,709 | 3.76억 |
| 2026-09-11 | 1,126 | 1,143 | 1,103 | 1,132 | 5 | +0.44% | 218,423 | 2.47억 |
| 2026-09-10 | 1,124 | 1,160 | 1,099 | 1,127 | -8 | -0.70% | 416,695 | 4.7억 |
| 2026-09-09 | 1,135 | 1,149 | 1,104 | 1,135 | -15 | -1.30% | 216,613 | 2.46억 |
| 2026-09-08 | 1,168 | 1,171 | 1,122 | 1,150 | -18 | -1.54% | 246,910 | 2.84억 |
| 2026-09-07 | 1,154 | 1,174 | 1,135 | 1,168 | 23 | +2.01% | 495,985 | 5.79억 |
| 2026-09-04 | 1,137 | 1,148 | 1,100 | 1,145 | 3 | +0.26% | 267,242 | 3.06억 |
| 2026-09-03 | 1,165 | 1,165 | 1,093 | 1,142 | 6 | +0.53% | 393,534 | 4.49억 |
| 2026-09-02 | 1,067 | 1,160 | 1,036 | 1,136 | 73 | +6.87% | 747,240 | 8.49억 |
| 2026-09-01 | 1,069 | 1,070 | 1,017 | 1,063 | -6 | -0.56% | 231,510 | 2.46억 |
| 2026-08-31 | 1,083 | 1,084 | 1,016 | 1,069 | -14 | -1.29% | 189,573 | 2.03억 |
| 2026-08-28 | 1,095 | 1,095 | 1,061 | 1,083 | -15 | -1.37% | 275,165 | 2.98억 |
| 2026-08-27 | 1,100 | 1,117 | 1,072 | 1,098 | -2 | -0.18% | 133,496 | 1.47억 |
| 2026-08-26 | 1,103 | 1,113 | 1,070 | 1,100 | -12 | -1.08% | 227,998 | 2.51억 |
| 2026-08-25 | 1,100 | 1,122 | 1,054 | 1,112 | 0 | 0.00% | 209,561 | 2.33억 |
| 2026-08-24 | 1,110 | 1,152 | 1,079 | 1,112 | 12 | +1.09% | 555,803 | 6.18억 |
| 2026-08-21 | 1,090 | 1,182 | 1,051 | 1,100 | 18 | +1.66% | 944,140 | 10.39억 |
| 2026-08-20 | 1,090 | 1,120 | 1,059 | 1,082 | -29 | -2.61% | 287,117 | 3.11억 |
| 2026-08-19 | 1,046 | 1,130 | 1,007 | 1,111 | 65 | +6.21% | 1,180,671 | 13.12억 |
| 2026-08-18 | 1,117 | 1,140 | 1,037 | 1,046 | 16 | +1.55% | 755,138 | 7.9억 |
| 2026-08-14 | 1,007 | 1,030 | 982 | 1,030 | 15 | +1.48% | 189,318 | 1.95억 |
| 2026-08-13 | 1,030 | 1,033 | 983 | 1,015 | -19 | -1.84% | 131,354 | 1.33억 |
| 2026-08-12 | 1,019 | 1,043 | 999 | 1,034 | 21 | +2.07% | 90,782 | 9,387만 |
| 2026-08-11 | 1,018 | 1,018 | 975 | 1,013 | 5 | +0.50% | 95,371 | 9,661만 |
| 2026-08-10 | 1,020 | 1,020 | 960 | 1,008 | -11 | -1.08% | 80,379 | 8,102만 |
| 2026-08-07 | 996 | 1,027 | 970 | 1,019 | 7 | +0.69% | 122,210 | 1.25억 |
| 2026-08-06 | 1,017 | 1,020 | 925 | 1,012 | 11 | +1.10% | 213,288 | 2.16억 |
| 2026-08-05 | 1,002 | 1,019 | 992 | 1,001 | 1 | +0.10% | 169,601 | 1.7억 |
| 2026-08-04 | 1,000 | 1,017 | 984 | 1,000 | 0 | 0.00% | 165,291 | 1.65억 |
| 2026-08-03 | 961 | 1,000 | 950 | 1,000 | 56 | +5.93% | 368,658 | 3.69억 |
| 2026-07-31 | 930 | 970 | 872 | 944 | 34 | +3.74% | 68,049 | 6,424만 |
| 2026-07-30 | 851 | 923 | 851 | 910 | 15 | +1.68% | 57,565 | 5,238만 |
| 2026-07-29 | 905 | 940 | 806 | 895 | -5 | -0.56% | 189,819 | 1.7억 |
| 2026-07-28 | 891 | 918 | 872 | 900 | 1 | +0.11% | 82,949 | 7,465만 |
| 2026-07-27 | 903 | 939 | 891 | 899 | -12 | -1.32% | 51,734 | 4,651만 |
| 2026-07-24 | 915 | 918 | 896 | 911 | -5 | -0.55% | 43,613 | 3,973만 |
| 2026-07-23 | 938 | 939 | 886 | 916 | -17 | -1.82% | 100,123 | 9,171만 |
| 2026-07-22 | 965 | 965 | 921 | 933 | -6 | -0.64% | 30,028 | 2,802만 |
| 2026-07-21 | 931 | 952 | 917 | 939 | -13 | -1.37% | 71,354 | 6,700만 |
| 2026-07-20 | 982 | 982 | 922 | 952 | -21 | -2.16% | 40,115 | 3,819만 |
| 2026-07-16 | 929 | 984 | 916 | 973 | 44 | +4.74% | 117,669 | 1.14억 |
| 2026-07-15 | 935 | 949 | 914 | 929 | -7 | -0.75% | 45,777 | 4,253만 |
| 2026-07-14 | 921 | 963 | 872 | 936 | -9 | -0.95% | 98,613 | 9,230만 |
| 2026-07-13 | 984 | 984 | 930 | 945 | -39 | -3.96% | 62,075 | 5,866만 |
| 2026-07-10 | 958 | 988 | 950 | 984 | 34 | +3.58% | 62,970 | 6,196만 |
| 2026-07-09 | 970 | 970 | 909 | 950 | -20 | -2.06% | 57,387 | 5,452만 |
| 2026-07-08 | 979 | 995 | 902 | 970 | -10 | -1.02% | 136,515 | 1.32억 |
| 2026-07-07 | 963 | 984 | 939 | 980 | 19 | +1.98% | 173,600 | 1.7억 |
| 2026-07-06 | 989 | 989 | 912 | 961 | 7 | +0.73% | 119,111 | 1.14억 |
| 2026-07-03 | 975 | 977 | 923 | 954 | -21 | -2.15% | 86,952 | 8,295만 |
| 2026-07-02 | 873 | 1,001 | 861 | 975 | 71 | +7.85% | 364,714 | 3.56억 |
| 2026-07-01 | 797 | 989 | 772 | 904 | 139 | +18.17% | 1,021,282 | 9.23억 |
| 2026-06-30 | 768 | 784 | 745 | 765 | 2 | +0.26% | 58,911 | 4,507만 |
| 2026-06-29 | 745 | 765 | 729 | 763 | 18 | +2.42% | 166,881 | 1.27억 |
| 2026-06-26 | 791 | 791 | 680 | 745 | -30 | -3.87% | 445,815 | 3.32억 |
| 2026-06-25 | 805 | 832 | 762 | 775 | -30 | -3.73% | 111,091 | 8,610만 |
| 2026-06-24 | 809 | 839 | 795 | 805 | -3 | -0.37% | 152,709 | 1.23억 |
| 2026-06-23 | 850 | 873 | 800 | 808 | -49 | -5.72% | 227,790 | 1.84억 |
| 2026-06-22 | 887 | 928 | 836 | 857 | -30 | -3.38% | 172,285 | 1.48억 |
| 2026-06-19 | 911 | 960 | 865 | 887 | -24 | -2.63% | 154,077 | 1.37억 |
| 2026-06-18 | 941 | 960 | 910 | 911 | -26 | -2.77% | 97,411 | 8,874만 |
| 2026-06-17 | 927 | 976 | 921 | 937 | 11 | +1.19% | 105,967 | 9,929만 |
| 2026-06-16 | 986 | 989 | 908 | 926 | -63 | -6.37% | 240,393 | 2.23억 |
| 2026-06-15 | 860 | 989 | 860 | 989 | 143 | +16.90% | 466,762 | 4.62억 |
| 2026-06-12 | 827 | 868 | 827 | 846 | 14 | +1.68% | 84,898 | 7,182만 |
| 2026-06-11 | 831 | 855 | 800 | 832 | 1 | +0.12% | 82,684 | 6,879만 |
| 2026-06-10 | 812 | 856 | 800 | 831 | -2 | -0.24% | 89,621 | 7,448만 |
| 2026-06-09 | 860 | 885 | 833 | 833 | -23 | -2.69% | 154,775 | 1.29억 |
| 2026-06-08 | 851 | 906 | 848 | 856 | -83 | -8.84% | 350,735 | 3억 |
| 2026-06-05 | 995 | 995 | 930 | 939 | -25 | -2.59% | 143,113 | 1.34억 |
| 2026-06-04 | 954 | 1,013 | 950 | 964 | 10 | +1.05% | 130,076 | 1.25억 |
| 2026-06-02 | 979 | 984 | 940 | 954 | -36 | -3.64% | 174,951 | 1.67억 |
| 2026-06-01 | 1,018 | 1,020 | 990 | 990 | -28 | -2.75% | 233,926 | 2.32억 |
| 2026-05-29 | 1,020 | 1,121 | 1,011 | 1,018 | 8 | +0.79% | 728,398 | 7.42억 |
| 2026-05-28 | 1,021 | 1,048 | 990 | 1,010 | -20 | -1.94% | 305,161 | 3.08억 |
| 2026-05-27 | 1,050 | 1,083 | 1,021 | 1,030 | -58 | -5.33% | 291,966 | 3.01억 |
| 2026-05-26 | 1,101 | 1,116 | 1,066 | 1,088 | -10 | -0.91% | 112,741 | 1.23억 |
| 2026-05-22 | 1,120 | 1,133 | 1,072 | 1,098 | -14 | -1.26% | 241,118 | 2.65억 |
| 2026-05-21 | 1,132 | 1,154 | 1,108 | 1,112 | -18 | -1.59% | 206,099 | 2.29억 |
| 2026-05-20 | 1,055 | 1,185 | 1,036 | 1,130 | 68 | +6.40% | 868,478 | 9.81억 |
| 2026-05-19 | 1,033 | 1,108 | 1,033 | 1,062 | 4 | +0.38% | 187,036 | 1.99억 |
| 2026-05-18 | 1,062 | 1,103 | 1,028 | 1,058 | 2 | +0.19% | 268,525 | 2.84억 |
| 2026-05-15 | 1,130 | 1,138 | 1,050 | 1,056 | -71 | -6.30% | 595,317 | 6.29억 |
| 2026-05-14 | 1,037 | 1,341 | 1,036 | 1,127 | 95 | +9.21% | 3,225,787 | 36.35억 |
| 2026-05-13 | 1,005 | 1,071 | 1,005 | 1,032 | 27 | +2.69% | 256,633 | 2.65억 |
| 2026-05-12 | 1,018 | 1,021 | 980 | 1,005 | -24 | -2.33% | 448,116 | 4.5억 |
| 2026-05-11 | 1,081 | 1,091 | 1,025 | 1,029 | -72 | -6.54% | 322,426 | 3.32억 |
| 2026-05-08 | 1,111 | 1,111 | 1,074 | 1,101 | -11 | -0.99% | 110,905 | 1.22억 |
| 2026-05-07 | 1,091 | 1,131 | 1,068 | 1,112 | 13 | +1.18% | 391,316 | 4.35억 |
| 2026-05-06 | 1,126 | 1,135 | 1,092 | 1,099 | -49 | -4.27% | 225,647 | 2.48억 |
| 2026-05-04 | 1,103 | 1,149 | 1,057 | 1,148 | 49 | +4.46% | 608,711 | 6.99억 |
| 2026-04-30 | 1,261 | 1,310 | 1,099 | 1,099 | -49 | -4.27% | 1,110,372 | 12.2억 |
| 2026-04-08 | 1,016 | 1,150 | 1,016 | 1,148 | 134 | +13.21% | 530,360 | 6.09억 |
| 2026-04-07 | 980 | 1,026 | 966 | 1,014 | 36 | +3.68% | 204,098 | 2.07억 |
| 2026-04-06 | 1,024 | 1,024 | 970 | 978 | -42 | -4.12% | 229,148 | 2.24억 |
| 2026-04-03 | 990 | 1,024 | 990 | 1,020 | 30 | +3.03% | 164,440 | 1.68억 |
| 2026-04-02 | 1,036 | 1,042 | 976 | 990 | -48 | -4.62% | 339,740 | 3.36억 |
| 2026-04-01 | 1,022 | 1,050 | 1,022 | 1,038 | 26 | +2.57% | 162,556 | 1.69억 |
| 2026-03-31 | 1,028 | 1,046 | 992 | 1,012 | -28 | -2.69% | 302,434 | 3.06억 |
| 2026-03-30 | 1,070 | 1,070 | 1,022 | 1,040 | -30 | -2.80% | 126,871 | 1.32억 |
| 2026-03-27 | 1,050 | 1,100 | 1,022 | 1,070 | 16 | +1.52% | 285,571 | 3.06억 |
| 2026-03-26 | 1,064 | 1,076 | 1,040 | 1,054 | -16 | -1.50% | 139,834 | 1.47억 |
| 2026-03-25 | 1,072 | 1,094 | 1,056 | 1,070 | -4 | -0.37% | 159,108 | 1.7억 |
| 2026-03-24 | 1,062 | 1,098 | 1,046 | 1,074 | 32 | +3.07% | 271,992 | 2.92억 |
| 2026-03-23 | 1,100 | 1,116 | 1,040 | 1,042 | -80 | -7.13% | 493,062 | 5.14억 |
| 2026-03-20 | 1,160 | 1,168 | 1,110 | 1,122 | -10 | -0.88% | 479,892 | 5.38억 |
| 2026-03-19 | 1,204 | 1,208 | 1,128 | 1,132 | -96 | -7.82% | 589,039 | 6.67억 |
| 2026-03-18 | 1,242 | 1,252 | 1,222 | 1,228 | -10 | -0.81% | 255,755 | 3.14억 |
| 2026-03-17 | 1,218 | 1,298 | 1,214 | 1,238 | 22 | +1.81% | 216,755 | 2.68억 |
| 2026-03-16 | 1,246 | 1,254 | 1,206 | 1,216 | -26 | -2.09% | 434,379 | 5.28억 |
| 2026-03-13 | 1,240 | 1,306 | 1,238 | 1,242 | -34 | -2.66% | 559,719 | 6.95억 |
| 2026-03-12 | 1,300 | 1,342 | 1,254 | 1,276 | -56 | -4.20% | 600,636 | 7.66억 |
| 2026-03-11 | 1,368 | 1,420 | 1,320 | 1,332 | -8 | -0.60% | 329,844 | 4.39억 |
| 2026-03-10 | 1,298 | 1,372 | 1,240 | 1,340 | 120 | +9.84% | 655,168 | 8.78억 |
| 2026-03-09 | 1,300 | 1,300 | 1,196 | 1,220 | -106 | -7.99% | 720,002 | 8.78억 |
| 2026-03-06 | 1,332 | 1,388 | 1,304 | 1,326 | — | — | 345,458 | 4.58억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)