펩트론

087010KOSDAQ

156,000원+8,100 (+5.48%)전일 종가 2026-09-18

52주 위치

98,000392,50020%신고가 대비 -60.25%

시가총액: 3.6조3조 6,375억
PBR: 28.09
EPS(TTM): -883원
BPS: 5,553원
자사주비율: 0.32%
결산월: 12월

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 종가156,000원

시가총액3조 6,375억

52주 최고392,500원

52주 최저98,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.3%	-27.9%	-52.4%	-38.6%	-45.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	150,600	156,000	149,100	156,000	8,100	+5.48%	108,280	169억
2026-09-17	147,800	152,700	145,900	147,900	1,400	+0.96%	61,535	91.01억
2026-09-16	148,500	148,800	142,200	146,500	-4,300	-2.85%	104,915	154억
2026-09-15	146,700	155,000	142,000	150,800	11,700	+8.41%	190,400	287억
2026-09-14	141,800	143,000	138,100	139,100	-6,900	-4.73%	117,702	164억
2026-09-11	144,900	148,400	144,400	146,000	-5,600	-3.69%	75,828	111억
2026-09-10	143,400	151,600	141,200	151,600	5,100	+3.48%	231,876	352억
2026-09-09	145,500	150,000	144,100	146,500	-700	-0.48%	111,077	163억
2026-09-08	160,200	160,300	147,200	147,200	-13,000	-8.11%	192,415	283억
2026-09-07	161,300	167,500	155,500	160,200	2,900	+1.84%	92,872	149억
2026-09-04	148,000	162,400	147,400	157,300	10,700	+7.30%	129,115	203억
2026-09-03	158,900	160,200	145,300	146,600	-10,900	-6.92%	157,579	231억
2026-09-02	157,500	168,600	154,200	157,500	-8,000	-4.83%	166,265	262억
2026-09-01	180,200	183,100	161,500	165,500	-17,700	-9.66%	217,107	359억
2026-08-31	192,300	192,500	176,200	183,200	-9,200	-4.78%	143,743	263억
2026-08-28	185,500	192,900	184,700	192,400	4,200	+2.23%	87,102	168억
2026-08-27	180,200	189,800	180,200	188,200	3,200	+1.73%	79,415	149억
2026-08-26	184,400	189,800	183,500	185,000	1,800	+0.98%	78,805	146억
2026-08-25	179,600	184,100	174,400	183,200	300	+0.16%	90,921	167억
2026-08-24	178,700	186,000	176,600	182,900	4,300	+2.41%	109,169	200억
2026-08-21	181,900	183,400	175,600	178,600	-7,300	-3.93%	102,502	183억
2026-08-20	190,800	192,700	183,800	185,900	0	0.00%	115,593	215억
2026-08-19	179,300	193,400	175,000	185,900	5,900	+3.28%	104,968	195억
2026-08-18	192,500	197,350	179,200	180,000	-14,000	-7.22%	149,688	269억
2026-08-14	196,700	203,500	186,900	194,000	-2,700	-1.37%	134,526	261억
2026-08-13	184,000	207,000	183,700	196,700	10,300	+5.53%	208,482	410억
2026-08-12	181,200	188,900	177,000	186,400	2,000	+1.08%	123,747	231억
2026-08-11	180,800	186,000	174,300	184,400	1,300	+0.71%	163,584	302억
2026-08-10	185,100	196,200	178,000	183,100	1,300	+0.72%	292,060	535억
2026-08-07	177,300	183,200	169,300	181,800	3,800	+2.13%	167,589	305억
2026-08-06	176,900	183,900	170,700	178,000	6,500	+3.79%	236,639	421억
2026-08-05	171,800	176,200	165,500	171,500	-2,300	-1.32%	226,894	389억
2026-08-04	161,600	188,800	158,600	173,800	7,700	+4.64%	504,840	877억
2026-08-03	131,100	166,100	129,700	166,100	38,300	+29.97%	265,443	441억
2026-07-31	124,100	132,000	120,200	127,800	7,000	+5.79%	182,326	233억
2026-07-30	133,900	136,800	120,400	120,800	-14,500	-10.72%	200,655	242억
2026-07-29	143,000	144,400	124,300	135,300	-7,700	-5.38%	337,470	457억
2026-07-28	124,800	148,200	116,700	143,000	14,100	+10.94%	271,574	388억
2026-07-27	126,000	132,200	119,800	128,900	15,600	+13.77%	289,622	373억
2026-07-24	106,100	115,000	104,300	113,300	4,500	+4.14%	184,525	209억
2026-07-23	103,500	108,800	102,500	108,800	5,200	+5.02%	162,358	177억
2026-07-22	108,100	111,100	103,100	103,600	-2,700	-2.54%	161,720	168억
2026-07-21	108,000	108,700	100,800	106,300	-2,200	-2.03%	187,668	199억
2026-07-20	113,400	114,900	108,200	108,500	-10,700	-8.98%	149,433	162억
2026-07-16	127,400	128,100	116,800	119,200	-10,800	-8.31%	218,620	261억
2026-07-15	115,100	137,500	114,300	130,000	20,000	+18.18%	620,733	807억
2026-07-14	108,000	111,300	98,000	110,000	1,800	+1.66%	471,302	518억
2026-07-13	109,000	122,200	104,000	108,200	-3,400	-3.05%	977,239	1,057억
2026-07-10	111,600	122,700	111,600	111,600	-47,700	-29.94%	2,032,027	2,268억
2026-07-09	161,100	164,700	150,100	159,300	-1,100	-0.69%	235,072	374억
2026-07-08	179,000	180,000	155,300	160,400	-20,800	-11.48%	198,113	318억
2026-07-07	185,400	198,900	175,800	181,200	-6,500	-3.46%	125,731	228억
2026-07-06	183,000	196,900	178,900	187,700	7,000	+3.87%	132,682	249억
2026-07-03	179,900	183,300	168,300	180,700	2,600	+1.46%	111,133	201억
2026-07-02	180,200	188,700	177,000	178,100	-3,600	-1.98%	98,259	175억
2026-07-01	184,400	193,700	177,000	181,700	-2,600	-1.41%	181,604	330억
2026-06-30	198,500	201,000	180,600	184,300	-15,500	-7.76%	186,909	344억
2026-06-29	173,800	204,000	173,800	199,800	32,800	+19.64%	251,223	502억
2026-06-26	179,200	180,800	162,500	167,000	-13,000	-7.22%	324,320	542억
2026-06-25	212,000	217,000	179,900	180,000	-36,000	-16.67%	301,723	543억
2026-06-24	188,400	224,000	188,400	216,000	27,500	+14.59%	305,876	661억
2026-06-23	203,000	209,000	183,000	188,500	-16,500	-8.05%	223,878	422억
2026-06-22	203,500	214,500	199,800	205,000	500	+0.24%	191,241	392억
2026-06-19	218,000	218,000	202,000	204,500	-12,000	-5.54%	242,277	495억
2026-06-18	235,500	238,000	216,500	216,500	-23,000	-9.60%	256,556	555억
2026-06-17	237,000	249,000	229,500	239,500	7,000	+3.01%	172,905	414억
2026-06-16	232,000	236,000	226,000	232,500	1,000	+0.43%	170,000	395억
2026-06-15	237,000	252,000	229,500	231,500	1,500	+0.65%	179,396	415억
2026-06-12	244,000	253,500	230,000	230,000	-7,500	-3.16%	203,571	468억
2026-06-11	239,500	249,500	231,500	237,500	-4,500	-1.86%	276,532	657억
2026-06-10	242,000	258,000	239,000	242,000	-3,000	-1.22%	2	48만
2026-06-09	237,000	254,500	227,500	245,000	14,500	+6.29%	187,971	461억
2026-06-08	243,000	270,000	226,000	230,500	-23,000	-9.07%	246,258	568억
2026-06-05	274,000	278,000	247,500	253,500	-13,000	-4.88%	124,268	315억
2026-06-04	270,000	276,500	263,500	266,500	-4,000	-1.48%	112,094	299억
2026-06-02	261,000	282,000	260,500	270,500	-8,000	-2.87%	201,613	545억
2026-06-01	302,500	303,000	274,000	278,500	-22,500	-7.48%	276,322	770억
2026-05-29	315,000	326,500	294,000	301,000	-19,000	-5.94%	340,118	1,024억
2026-05-28	288,500	332,000	281,000	320,000	32,500	+11.30%	361,298	1,156억
2026-05-27	267,500	295,000	264,500	287,500	17,000	+6.28%	352,175	1,013억
2026-05-26	264,000	277,500	258,000	270,500	14,000	+5.46%	137,979	373억
2026-05-22	245,500	265,000	245,000	256,500	17,500	+7.32%	167,201	429억
2026-05-21	238,000	256,000	237,500	239,000	5,000	+2.14%	171,173	409억
2026-05-20	246,000	258,000	233,000	234,000	-11,500	-4.68%	126,078	295억
2026-05-19	245,500	247,000	232,500	245,500	6,500	+2.72%	141,967	349억
2026-05-18	256,000	256,500	232,500	239,000	-20,500	-7.90%	211,666	506억
2026-05-15	266,000	266,500	251,000	259,500	-7,000	-2.63%	162,798	422억
2026-05-14	268,500	273,000	262,000	266,500	0	0.00%	143,229	382억
2026-05-13	296,000	298,500	262,000	266,500	-20,000	-6.98%	232,853	621억
2026-05-12	275,000	305,000	270,000	286,500	10,000	+3.62%	316,382	906억
2026-05-11	265,500	293,000	265,500	276,500	19,500	+7.59%	331,842	918억
2026-05-08	259,000	265,500	253,000	257,000	-500	-0.19%	112,128	288억
2026-05-07	263,000	270,500	254,500	257,500	-12,000	-4.45%	151,234	389억
2026-05-06	267,000	280,000	253,500	269,500	2,000	+0.75%	164,364	443억
2026-05-04	266,500	279,000	261,500	267,500	7,000	+2.69%	98,470	263억
2026-04-30	267,500	275,500	260,000	260,500	-9,500	-3.52%	115,725	301억
2026-04-29	272,000	275,000	266,500	270,000	-500	-0.18%	81,904	221억
2026-04-28	279,500	280,000	270,000	270,500	-12,500	-4.42%	118,312	320억
2026-04-27	280,000	295,500	275,000	283,000	4,500	+1.62%	142,519	403억
2026-04-24	260,000	287,000	256,000	278,500	25,500	+10.08%	273,608	762억
2026-04-23	256,500	262,000	248,500	253,000	0	0.00%	142,971	362억
2026-04-22	256,000	257,000	250,000	253,000	-1,500	-0.59%	97,984	248억
2026-04-21	263,500	263,500	253,000	254,500	-7,000	-2.68%	135,011	344억
2026-04-20	266,500	269,000	261,000	261,500	-2,500	-0.95%	92,408	242억
2026-04-17	268,500	270,500	262,500	264,000	-4,000	-1.49%	80,668	213억
2026-04-16	271,000	278,500	266,500	268,000	5,000	+1.90%	98,433	264억
2026-04-15	262,500	265,000	256,000	263,000	3,000	+1.15%	133,969	352억
2026-04-14	267,000	273,500	257,500	260,000	0	0.00%	110,318	287억
2026-04-13	262,500	265,500	255,000	260,000	-7,500	-2.80%	145,606	379억
2026-04-10	276,000	277,000	267,500	267,500	-6,500	-2.37%	105,442	282억
2026-04-09	281,500	286,000	272,500	274,000	-10,000	-3.52%	94,990	260억
2026-04-08	295,000	299,500	281,000	284,000	6,000	+2.16%	137,848	391억
2026-04-07	281,000	291,000	275,000	278,000	6,000	+2.21%	89,256	248억
2026-04-06	276,000	280,000	271,000	272,000	-3,500	-1.27%	85,635	233억
2026-04-03	288,500	288,500	274,500	275,500	-6,500	-2.30%	100,873	278억
2026-04-02	309,500	315,500	275,500	282,000	-29,000	-9.32%	216,642	611억
2026-04-01	301,500	314,500	294,500	311,000	17,500	+5.96%	122,956	382억
2026-03-31	291,000	304,000	289,000	293,500	-4,000	-1.34%	122,692	360억
2026-03-30	291,500	305,500	289,500	297,500	-5,500	-1.82%	83,344	248억
2026-03-27	279,000	306,500	279,000	303,000	—	—	157,227	476억

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