파인테크닉스
106240KOSDAQ1,305원+132 (+11.25%)전일 종가 2026-09-18
52주 위치
1,0012,64019%신고가 대비 -50.57%
- 시가총액
- 312억
- PBR
- 0.46
- BPS
- 2,860원
- 자사주비율
- 0.21%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.2% | +7.0% | -35.7% | -6.0% | +17.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,163 | 1,490 | 1,162 | 1,305 | 132 | +11.25% | 632,683 | 8.26억 |
| 2026-09-17 | 1,098 | 1,200 | 1,098 | 1,173 | 67 | +6.06% | 67,537 | 7,922만 |
| 2026-09-16 | 1,098 | 1,138 | 1,095 | 1,106 | 8 | +0.73% | 40,895 | 4,523만 |
| 2026-09-15 | 1,161 | 1,161 | 1,085 | 1,098 | -2 | -0.18% | 58,373 | 6,409만 |
| 2026-09-14 | 1,142 | 1,142 | 1,097 | 1,100 | -45 | -3.93% | 42,592 | 4,685만 |
| 2026-09-11 | 1,176 | 1,176 | 1,094 | 1,145 | 4 | +0.35% | 32,880 | 3,765만 |
| 2026-09-10 | 1,137 | 1,194 | 1,108 | 1,141 | 17 | +1.51% | 18,877 | 2,154만 |
| 2026-09-09 | 1,138 | 1,160 | 1,093 | 1,124 | -6 | -0.53% | 61,182 | 6,877만 |
| 2026-09-08 | 1,130 | 1,140 | 1,094 | 1,130 | 0 | 0.00% | 55,676 | 6,291만 |
| 2026-09-07 | 1,103 | 1,134 | 1,085 | 1,130 | 35 | +3.20% | 39,169 | 4,426만 |
| 2026-09-04 | 1,125 | 1,138 | 1,093 | 1,095 | -30 | -2.67% | 19,229 | 2,106만 |
| 2026-09-03 | 1,127 | 1,187 | 1,082 | 1,125 | 5 | +0.45% | 46,188 | 5,196만 |
| 2026-09-02 | 1,127 | 1,135 | 1,093 | 1,120 | -6 | -0.53% | 21,366 | 2,393만 |
| 2026-09-01 | 1,158 | 1,158 | 1,101 | 1,126 | -23 | -2.00% | 27,942 | 3,146만 |
| 2026-08-31 | 1,183 | 1,300 | 1,140 | 1,149 | -35 | -2.96% | 26,048 | 2,993만 |
| 2026-08-28 | 1,144 | 1,200 | 1,144 | 1,184 | 6 | +0.51% | 31,479 | 3,727만 |
| 2026-08-27 | 1,192 | 1,218 | 1,149 | 1,178 | -5 | -0.42% | 21,842 | 2,573만 |
| 2026-08-26 | 1,208 | 1,245 | 1,150 | 1,183 | -37 | -3.03% | 49,142 | 5,813만 |
| 2026-08-25 | 1,161 | 1,282 | 1,161 | 1,220 | 0 | 0.00% | 30,015 | 3,662만 |
| 2026-08-24 | 1,304 | 1,304 | 1,201 | 1,220 | -10 | -0.81% | 9,708 | 1,184만 |
| 2026-08-21 | 1,251 | 1,300 | 1,207 | 1,230 | -28 | -2.23% | 20,769 | 2,555만 |
| 2026-08-20 | 1,307 | 1,310 | 1,258 | 1,258 | -49 | -3.75% | 22,807 | 2,869만 |
| 2026-08-19 | 1,273 | 1,307 | 1,234 | 1,307 | 17 | +1.32% | 13,266 | 1,734만 |
| 2026-08-18 | 1,328 | 1,328 | 1,212 | 1,290 | -55 | -4.09% | 32,753 | 4,225만 |
| 2026-08-14 | 1,344 | 1,383 | 1,258 | 1,345 | 1 | +0.07% | 57,370 | 7,716만 |
| 2026-08-13 | 1,205 | 1,450 | 1,205 | 1,344 | 153 | +12.85% | 328,281 | 4.41억 |
| 2026-08-12 | 1,215 | 1,231 | 1,190 | 1,191 | -18 | -1.49% | 40,641 | 4,840만 |
| 2026-08-11 | 1,225 | 1,232 | 1,195 | 1,209 | -1 | -0.08% | 16,144 | 1,952만 |
| 2026-08-10 | 1,260 | 1,277 | 1,191 | 1,210 | -18 | -1.47% | 33,228 | 4,021만 |
| 2026-08-07 | 1,328 | 1,328 | 1,220 | 1,228 | -35 | -2.77% | 15,489 | 1,902만 |
| 2026-08-06 | 1,330 | 1,330 | 1,212 | 1,263 | -40 | -3.07% | 10,805 | 1,365만 |
| 2026-08-05 | 1,334 | 1,334 | 1,230 | 1,303 | 33 | +2.60% | 15,421 | 2,009만 |
| 2026-08-04 | 1,276 | 1,328 | 1,268 | 1,270 | -29 | -2.23% | 39,272 | 4,988만 |
| 2026-08-03 | 1,220 | 1,369 | 1,220 | 1,299 | 83 | +6.83% | 149,777 | 1.95억 |
| 2026-07-31 | 1,244 | 1,285 | 1,206 | 1,216 | 34 | +2.88% | 62,314 | 7,577만 |
| 2026-07-30 | 1,140 | 1,244 | 1,124 | 1,182 | 52 | +4.60% | 49,659 | 5,870만 |
| 2026-07-29 | 1,219 | 1,219 | 1,050 | 1,130 | -30 | -2.59% | 140,945 | 1.59억 |
| 2026-07-28 | 1,241 | 1,244 | 1,127 | 1,160 | -70 | -5.69% | 87,943 | 1.02억 |
| 2026-07-27 | 1,241 | 1,265 | 1,170 | 1,230 | 0 | 0.00% | 44,945 | 5,528만 |
| 2026-07-24 | 1,280 | 1,280 | 1,200 | 1,230 | -40 | -3.15% | 40,567 | 4,990만 |
| 2026-07-23 | 1,272 | 1,318 | 1,251 | 1,270 | -45 | -3.42% | 65,376 | 8,303만 |
| 2026-07-22 | 1,320 | 1,346 | 1,279 | 1,315 | 8 | +0.61% | 31,803 | 4,182만 |
| 2026-07-21 | 1,312 | 1,430 | 1,235 | 1,307 | 7 | +0.54% | 92,420 | 1.21억 |
| 2026-07-20 | 1,389 | 1,399 | 1,252 | 1,300 | -65 | -4.76% | 37,319 | 4,851만 |
| 2026-07-16 | 1,308 | 1,390 | 1,308 | 1,365 | 29 | +2.17% | 40,374 | 5,511만 |
| 2026-07-15 | 1,269 | 1,338 | 1,252 | 1,336 | 66 | +5.20% | 19,230 | 2,569만 |
| 2026-07-14 | 1,254 | 1,279 | 1,215 | 1,270 | 16 | +1.28% | 25,923 | 3,292만 |
| 2026-07-13 | 1,300 | 1,344 | 1,198 | 1,254 | -63 | -4.78% | 43,652 | 5,474만 |
| 2026-07-10 | 1,300 | 1,327 | 1,265 | 1,317 | 38 | +2.97% | 31,212 | 4,111만 |
| 2026-07-09 | 1,319 | 1,319 | 1,240 | 1,279 | 8 | +0.63% | 37,069 | 4,741만 |
| 2026-07-08 | 1,351 | 1,441 | 1,268 | 1,271 | -139 | -9.86% | 73,834 | 9,384만 |
| 2026-07-07 | 1,353 | 1,484 | 1,331 | 1,410 | 57 | +4.21% | 151,851 | 2.14억 |
| 2026-07-06 | 1,320 | 1,548 | 1,234 | 1,353 | 114 | +9.20% | 279,693 | 3.78억 |
| 2026-07-03 | 1,121 | 1,270 | 1,121 | 1,239 | 45 | +3.77% | 46,816 | 5,801만 |
| 2026-07-02 | 1,098 | 1,390 | 1,050 | 1,194 | 96 | +8.74% | 265,585 | 3.17억 |
| 2026-07-01 | 1,197 | 1,237 | 1,068 | 1,098 | -31 | -2.75% | 68,337 | 7,503만 |
| 2026-06-30 | 1,092 | 1,194 | 1,016 | 1,129 | 42 | +3.86% | 174,636 | 1.97억 |
| 2026-06-29 | 1,096 | 1,159 | 1,085 | 1,087 | -83 | -7.09% | 152,398 | 1.66억 |
| 2026-06-26 | 1,010 | 1,307 | 1,003 | 1,170 | 164 | +16.30% | 1,049,594 | 12.28억 |
| 2026-06-25 | 1,084 | 1,100 | 1,001 | 1,006 | -78 | -7.20% | 54,310 | 5,464만 |
| 2026-06-24 | 1,088 | 1,113 | 1,050 | 1,084 | -4 | -0.37% | 26,359 | 2,857만 |
| 2026-06-23 | 1,185 | 1,189 | 1,051 | 1,088 | -103 | -8.65% | 117,455 | 1.28억 |
| 2026-06-22 | 1,191 | 1,247 | 1,159 | 1,191 | 0 | 0.00% | 67,748 | 8,069만 |
| 2026-06-19 | 1,232 | 1,299 | 1,141 | 1,191 | -29 | -2.38% | 87,693 | 1.04억 |
| 2026-06-18 | 1,350 | 1,350 | 1,217 | 1,220 | -53 | -4.16% | 37,062 | 4,522만 |
| 2026-06-17 | 1,314 | 1,314 | 1,250 | 1,273 | 7 | +0.55% | 30,967 | 3,942만 |
| 2026-06-16 | 1,340 | 1,368 | 1,260 | 1,266 | -74 | -5.52% | 52,840 | 6,690만 |
| 2026-06-15 | 1,260 | 1,350 | 1,213 | 1,340 | 80 | +6.35% | 146,895 | 1.97억 |
| 2026-06-12 | 1,279 | 1,355 | 1,250 | 1,260 | -19 | -1.49% | 84,696 | 1.07억 |
| 2026-06-11 | 1,152 | 1,376 | 1,152 | 1,279 | 101 | +8.57% | 253,772 | 3.25억 |
| 2026-06-10 | 1,308 | 1,325 | 1,178 | 1,178 | -108 | -8.40% | 32 | 4만 |
| 2026-06-09 | 1,350 | 1,400 | 1,229 | 1,286 | -69 | -5.09% | 213,103 | 2.74억 |
| 2026-06-08 | 1,352 | 1,399 | 1,211 | 1,355 | 3 | +0.22% | 96,049 | 1.3억 |
| 2026-06-05 | 1,457 | 1,483 | 1,320 | 1,352 | -131 | -8.83% | 231,041 | 3.12억 |
| 2026-06-04 | 1,549 | 1,630 | 1,456 | 1,483 | -66 | -4.26% | 117,663 | 1.74억 |
| 2026-06-02 | 1,500 | 1,590 | 1,411 | 1,549 | 28 | +1.84% | 178,395 | 2.76억 |
| 2026-06-01 | 1,670 | 1,670 | 1,500 | 1,521 | -92 | -5.70% | 260,446 | 3.96억 |
| 2026-05-29 | 1,598 | 1,757 | 1,570 | 1,613 | 58 | +3.73% | 334,195 | 5.39억 |
| 2026-05-28 | 2,150 | 2,150 | 1,485 | 1,555 | -565 | -26.65% | 5,523,747 | 85.89억 |
| 2026-05-27 | 2,165 | 2,165 | 2,045 | 2,120 | -50 | -2.30% | 401,394 | 8.51억 |
| 2026-05-26 | 2,185 | 2,185 | 2,095 | 2,170 | -15 | -0.69% | 182,082 | 3.95억 |
| 2026-05-22 | 2,210 | 2,240 | 2,135 | 2,185 | -60 | -2.67% | 366,676 | 8.01억 |
| 2026-05-21 | 2,165 | 2,360 | 2,100 | 2,245 | 55 | +2.51% | 842,041 | 18.9억 |
| 2026-05-20 | 2,105 | 2,200 | 2,075 | 2,190 | 30 | +1.39% | 192,744 | 4.22억 |
| 2026-05-19 | 2,200 | 2,200 | 2,080 | 2,160 | -40 | -1.82% | 164,402 | 3.55억 |
| 2026-05-18 | 2,210 | 2,215 | 2,090 | 2,200 | -15 | -0.68% | 215,000 | 4.73억 |
| 2026-05-15 | 2,215 | 2,230 | 2,090 | 2,215 | -15 | -0.67% | 194,535 | 4.31억 |
| 2026-05-14 | 2,250 | 2,330 | 2,095 | 2,230 | 5 | +0.22% | 364,949 | 8.14억 |
| 2026-05-13 | 2,005 | 2,225 | 1,918 | 2,225 | 215 | +10.70% | 485,362 | 10.8억 |
| 2026-05-12 | 2,100 | 2,100 | 1,970 | 2,010 | -90 | -4.29% | 271,973 | 5.47억 |
| 2026-05-11 | 2,135 | 2,155 | 1,996 | 2,100 | -35 | -1.64% | 359,338 | 7.55억 |
| 2026-05-08 | 2,130 | 2,140 | 2,070 | 2,135 | 0 | 0.00% | 83,049 | 1.77억 |
| 2026-05-07 | 2,140 | 2,165 | 2,015 | 2,135 | -5 | -0.23% | 219,868 | 4.69억 |
| 2026-05-06 | 2,170 | 2,170 | 1,960 | 2,140 | -25 | -1.15% | 277,767 | 5.94억 |
| 2026-05-04 | 2,150 | 2,210 | 2,135 | 2,165 | 25 | +1.17% | 124,437 | 2.69억 |
| 2026-04-30 | 2,195 | 2,225 | 2,085 | 2,140 | -75 | -3.39% | 260,754 | 5.58억 |
| 2026-04-29 | 2,230 | 2,245 | 2,170 | 2,215 | -15 | -0.67% | 128,955 | 2.86억 |
| 2026-04-28 | 2,260 | 2,340 | 2,225 | 2,230 | -30 | -1.33% | 178,311 | 3.98억 |
| 2026-04-27 | 2,360 | 2,380 | 2,205 | 2,260 | -100 | -4.24% | 293,890 | 6.64억 |
| 2026-04-24 | 2,405 | 2,460 | 2,260 | 2,360 | -30 | -1.26% | 315,572 | 7.45억 |
| 2026-04-23 | 2,360 | 2,390 | 2,285 | 2,390 | 30 | +1.27% | 262,174 | 6.27억 |
| 2026-04-22 | 2,410 | 2,410 | 2,275 | 2,360 | -5 | -0.21% | 335,990 | 7.93억 |
| 2026-04-21 | 2,395 | 2,445 | 2,355 | 2,365 | -25 | -1.05% | 219,387 | 5.19억 |
| 2026-04-20 | 2,415 | 2,640 | 2,360 | 2,390 | -25 | -1.04% | 1,049,519 | 25.08억 |
| 2026-04-17 | 2,440 | 2,450 | 2,320 | 2,415 | 60 | +2.55% | 347,662 | 8.4억 |
| 2026-04-16 | 2,425 | 2,620 | 2,310 | 2,355 | 5 | +0.21% | 818,941 | 19.29억 |
| 2026-04-15 | 2,380 | 2,420 | 2,245 | 2,350 | 55 | +2.40% | 521,673 | 12.26억 |
| 2026-04-14 | 2,310 | 2,390 | 2,280 | 2,295 | -5 | -0.22% | 243,635 | 5.59억 |
| 2026-04-13 | 2,345 | 2,425 | 2,280 | 2,300 | -80 | -3.36% | 213,495 | 4.91억 |
| 2026-04-10 | 2,295 | 2,550 | 2,295 | 2,380 | 85 | +3.70% | 631,563 | 15.03억 |
| 2026-04-09 | 2,325 | 2,375 | 2,225 | 2,295 | -75 | -3.16% | 179,848 | 4.13억 |
| 2026-04-08 | 2,175 | 2,445 | 2,110 | 2,370 | 200 | +9.22% | 612,980 | 14.53억 |
| 2026-04-07 | 2,160 | 2,195 | 1,971 | 2,170 | 10 | +0.46% | 222,939 | 4.84억 |
| 2026-04-06 | 2,155 | 2,215 | 2,095 | 2,160 | 5 | +0.23% | 145,765 | 3.15억 |
| 2026-04-03 | 2,300 | 2,380 | 2,150 | 2,155 | -145 | -6.30% | 192,113 | 4.14억 |
| 2026-04-02 | 2,410 | 2,410 | 2,235 | 2,300 | -80 | -3.36% | 223,902 | 5.15억 |
| 2026-04-01 | 2,300 | 2,450 | 2,270 | 2,380 | 75 | +3.25% | 380,184 | 9.05억 |
| 2026-03-31 | 2,225 | 2,500 | 2,205 | 2,305 | 65 | +2.90% | 832,818 | 19.2억 |
| 2026-03-30 | 2,420 | 2,420 | 2,215 | 2,240 | -185 | -7.63% | 325,553 | 7.29억 |
| 2026-03-27 | 2,235 | 2,450 | 2,140 | 2,425 | — | — | 648,426 | 15.72억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)