피제이메탈
128660KOSDAQ· 1차 금속 제조업2,830원-45 (-1.57%)시간외
52주 위치
2,4504,14022%신고가 대비 -31.64%
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.1% | +2.5% | -14.0% | +1.4% | -1.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 2,875 | 2,875 | 2,805 | 2,830 | -45 | -1.57% | 75,685 | 2.14억 |
| 2026-09-18 | 2,865 | 2,900 | 2,865 | 2,875 | -10 | -0.35% | 25,364 | 7,292만 |
| 2026-09-17 | 2,875 | 2,885 | 2,845 | 2,885 | 10 | +0.35% | 56,196 | 1.62억 |
| 2026-09-16 | 2,910 | 2,910 | 2,850 | 2,875 | -25 | -0.86% | 46,215 | 1.33억 |
| 2026-09-15 | 2,940 | 2,945 | 2,850 | 2,900 | -10 | -0.34% | 59,965 | 1.74억 |
| 2026-09-14 | 2,940 | 2,940 | 2,890 | 2,910 | -20 | -0.68% | 40,520 | 1.18억 |
| 2026-09-11 | 2,940 | 2,950 | 2,915 | 2,930 | -10 | -0.34% | 14,318 | 4,195만 |
| 2026-09-10 | 2,930 | 2,955 | 2,900 | 2,940 | 10 | +0.34% | 81,094 | 2.38억 |
| 2026-09-09 | 2,940 | 2,955 | 2,925 | 2,930 | -25 | -0.85% | 30,782 | 9,019만 |
| 2026-09-08 | 2,955 | 2,965 | 2,920 | 2,955 | -15 | -0.51% | 74,352 | 2.2억 |
| 2026-09-07 | 3,000 | 3,000 | 2,960 | 2,970 | -15 | -0.50% | 23,528 | 6,988만 |
| 2026-09-04 | 3,020 | 3,020 | 2,975 | 2,985 | -5 | -0.17% | 53,051 | 1.58억 |
| 2026-09-03 | 2,960 | 3,000 | 2,950 | 2,990 | 30 | +1.01% | 33,961 | 1.02억 |
| 2026-09-02 | 3,000 | 3,000 | 2,950 | 2,960 | -40 | -1.33% | 35,319 | 1.05억 |
| 2026-09-01 | 3,015 | 3,030 | 2,960 | 3,000 | -20 | -0.66% | 27,357 | 8,207만 |
| 2026-08-31 | 3,015 | 3,020 | 2,955 | 3,020 | -5 | -0.17% | 82,625 | 2.5억 |
| 2026-08-28 | 2,975 | 3,055 | 2,965 | 3,025 | 30 | +1.00% | 78,428 | 2.37억 |
| 2026-08-27 | 3,000 | 3,005 | 2,965 | 2,995 | -5 | -0.17% | 22,814 | 6,833만 |
| 2026-08-26 | 3,000 | 3,010 | 2,955 | 3,000 | 0 | 0.00% | 38,483 | 1.15억 |
| 2026-08-25 | 2,995 | 3,015 | 2,905 | 3,000 | 20 | +0.67% | 41,347 | 1.24억 |
| 2026-08-24 | 2,945 | 2,995 | 2,905 | 2,980 | 60 | +2.05% | 68,771 | 2.05억 |
| 2026-08-21 | 2,960 | 2,980 | 2,870 | 2,920 | -70 | -2.34% | 165,909 | 4.84억 |
| 2026-08-20 | 2,995 | 3,050 | 2,962 | 2,990 | -10 | -0.33% | 89,204 | 2.67억 |
| 2026-08-19 | 3,000 | 3,085 | 2,960 | 3,000 | 0 | 0.00% | 122,847 | 3.69억 |
| 2026-08-18 | 3,025 | 3,080 | 2,995 | 3,000 | 10 | +0.33% | 228,281 | 6.85억 |
| 2026-08-14 | 3,045 | 3,065 | 2,975 | 2,990 | -55 | -1.81% | 243,063 | 7.27억 |
| 2026-08-13 | 3,075 | 3,095 | 3,015 | 3,045 | -35 | -1.14% | 247,244 | 7.53억 |
| 2026-08-12 | 3,055 | 3,145 | 2,990 | 3,080 | -20 | -0.65% | 596,581 | 18.37억 |
| 2026-08-11 | 2,790 | 3,325 | 2,785 | 3,100 | 300 | +10.71% | 4,119,893 | 128억 |
| 2026-08-10 | 2,785 | 2,810 | 2,735 | 2,800 | 20 | +0.72% | 68,305 | 1.91억 |
| 2026-08-07 | 2,785 | 2,785 | 2,710 | 2,780 | 30 | +1.09% | 46,345 | 1.29억 |
| 2026-08-06 | 2,735 | 2,762 | 2,710 | 2,750 | -5 | -0.18% | 13,663 | 3,757만 |
| 2026-08-05 | 2,715 | 2,755 | 2,715 | 2,755 | 35 | +1.29% | 27,868 | 7,678만 |
| 2026-08-04 | 2,630 | 2,740 | 2,630 | 2,720 | 45 | +1.68% | 68,099 | 1.85억 |
| 2026-08-03 | 2,660 | 2,685 | 2,635 | 2,675 | -5 | -0.19% | 56,284 | 1.51억 |
| 2026-07-31 | 2,610 | 2,700 | 2,595 | 2,680 | 105 | +4.08% | 92,463 | 2.48억 |
| 2026-07-30 | 2,505 | 2,605 | 2,505 | 2,575 | -25 | -0.96% | 53,085 | 1.37억 |
| 2026-07-29 | 2,580 | 2,620 | 2,450 | 2,600 | -25 | -0.95% | 249,384 | 6.48억 |
| 2026-07-28 | 2,670 | 2,670 | 2,580 | 2,625 | -45 | -1.69% | 49,968 | 1.31억 |
| 2026-07-27 | 2,720 | 2,720 | 2,635 | 2,670 | -25 | -0.93% | 54,054 | 1.44억 |
| 2026-07-24 | 2,685 | 2,720 | 2,645 | 2,695 | -10 | -0.37% | 42,186 | 1.14억 |
| 2026-07-23 | 2,620 | 2,710 | 2,610 | 2,705 | 100 | +3.84% | 74,990 | 2.03억 |
| 2026-07-22 | 2,680 | 2,690 | 2,605 | 2,605 | -75 | -2.80% | 50,052 | 1.3억 |
| 2026-07-21 | 2,630 | 2,680 | 2,545 | 2,680 | 50 | +1.90% | 205,613 | 5.51억 |
| 2026-07-20 | 2,740 | 2,740 | 2,610 | 2,630 | -110 | -4.01% | 100,119 | 2.63억 |
| 2026-07-16 | 2,665 | 2,740 | 2,665 | 2,740 | 25 | +0.92% | 58,359 | 1.6억 |
| 2026-07-15 | 2,665 | 2,725 | 2,665 | 2,715 | 45 | +1.69% | 29,997 | 8,144만 |
| 2026-07-14 | 2,615 | 2,730 | 2,590 | 2,670 | 0 | 0.00% | 99,265 | 2.65억 |
| 2026-07-13 | 2,750 | 2,785 | 2,655 | 2,670 | -85 | -3.09% | 112,042 | 2.99억 |
| 2026-07-10 | 2,690 | 2,765 | 2,660 | 2,755 | 65 | +2.42% | 78,489 | 2.16억 |
| 2026-07-09 | 2,640 | 2,710 | 2,610 | 2,690 | -10 | -0.37% | 121,469 | 3.27억 |
| 2026-07-08 | 2,730 | 2,765 | 2,660 | 2,700 | -75 | -2.70% | 67,512 | 1.82억 |
| 2026-07-07 | 2,780 | 2,810 | 2,705 | 2,775 | -25 | -0.89% | 83,254 | 2.31억 |
| 2026-07-06 | 2,810 | 2,835 | 2,725 | 2,800 | 5 | +0.18% | 38,642 | 1.08억 |
| 2026-07-03 | 2,705 | 2,795 | 2,640 | 2,795 | 65 | +2.38% | 45,747 | 1.28억 |
| 2026-07-02 | 2,805 | 2,810 | 2,685 | 2,730 | -80 | -2.85% | 40,546 | 1.11억 |
| 2026-07-01 | 2,725 | 2,815 | 2,715 | 2,810 | 65 | +2.37% | 42,094 | 1.18억 |
| 2026-06-30 | 2,775 | 2,785 | 2,715 | 2,745 | -30 | -1.08% | 63,848 | 1.75억 |
| 2026-06-29 | 2,530 | 2,785 | 2,525 | 2,775 | 135 | +5.11% | 94,611 | 2.63억 |
| 2026-06-26 | 2,730 | 2,730 | 2,610 | 2,640 | -65 | -2.40% | 111,668 | 2.95억 |
| 2026-06-25 | 2,685 | 2,735 | 2,670 | 2,705 | 0 | 0.00% | 57,718 | 1.56억 |
| 2026-06-24 | 2,605 | 2,745 | 2,605 | 2,705 | 85 | +3.24% | 157,688 | 4.27억 |
| 2026-06-23 | 2,735 | 2,740 | 2,500 | 2,620 | -135 | -4.90% | 139,703 | 3.66억 |
| 2026-06-22 | 2,740 | 2,770 | 2,695 | 2,755 | -5 | -0.18% | 85,548 | 2.36억 |
| 2026-06-19 | 2,790 | 2,805 | 2,680 | 2,760 | -55 | -1.95% | 156,780 | 4.33억 |
| 2026-06-18 | 2,830 | 2,880 | 2,790 | 2,815 | -45 | -1.57% | 50,582 | 1.42억 |
| 2026-06-17 | 2,835 | 2,885 | 2,835 | 2,860 | 25 | +0.88% | 36,565 | 1.05억 |
| 2026-06-16 | 2,850 | 2,880 | 2,810 | 2,835 | -45 | -1.56% | 50,432 | 1.43억 |
| 2026-06-15 | 2,905 | 2,930 | 2,845 | 2,880 | 15 | +0.52% | 113,527 | 3.27억 |
| 2026-06-12 | 2,815 | 2,905 | 2,815 | 2,865 | 65 | +2.32% | 116,040 | 3.32억 |
| 2026-06-11 | 2,895 | 2,895 | 2,780 | 2,800 | -50 | -1.75% | 55,727 | 1.56억 |
| 2026-06-10 | 2,890 | 2,900 | 2,800 | 2,850 | -60 | -2.06% | 86,462 | 2.46억 |
| 2026-06-09 | 2,765 | 2,950 | 2,765 | 2,910 | 125 | +4.49% | 128,207 | 3.73억 |
| 2026-06-08 | 2,815 | 2,960 | 2,680 | 2,785 | -185 | -6.23% | 161,343 | 4.49억 |
| 2026-06-05 | 3,000 | 3,030 | 2,890 | 2,970 | -30 | -1.00% | 70,563 | 2.1억 |
| 2026-06-04 | 2,995 | 3,035 | 2,940 | 3,000 | -20 | -0.66% | 97,571 | 2.93억 |
| 2026-06-02 | 3,030 | 3,050 | 2,965 | 3,020 | -85 | -2.74% | 80,987 | 2.45억 |
| 2026-06-01 | 3,070 | 3,110 | 2,970 | 3,105 | 40 | +1.31% | 169,785 | 5.27억 |
| 2026-05-29 | 3,140 | 3,170 | 2,980 | 3,065 | -65 | -2.08% | 163,849 | 5.02억 |
| 2026-05-28 | 3,085 | 3,130 | 3,050 | 3,130 | 45 | +1.46% | 172,833 | 5.41억 |
| 2026-05-27 | 3,135 | 3,170 | 2,990 | 3,085 | -50 | -1.59% | 198,879 | 6.14억 |
| 2026-05-26 | 3,235 | 3,270 | 3,130 | 3,135 | -85 | -2.64% | 123,117 | 3.86억 |
| 2026-05-22 | 3,110 | 3,290 | 3,110 | 3,220 | 110 | +3.54% | 146,245 | 4.71억 |
| 2026-05-21 | 3,110 | 3,210 | 3,095 | 3,110 | 10 | +0.32% | 100,739 | 3.13억 |
| 2026-05-20 | 3,235 | 3,240 | 3,050 | 3,100 | -125 | -3.88% | 123,447 | 3.83억 |
| 2026-05-19 | 3,200 | 3,310 | 3,120 | 3,225 | -25 | -0.77% | 212,383 | 6.85억 |
| 2026-05-18 | 3,275 | 3,310 | 3,190 | 3,250 | -60 | -1.81% | 239,013 | 7.77억 |
| 2026-05-15 | 3,360 | 3,440 | 3,260 | 3,310 | -30 | -0.90% | 275,646 | 9.12억 |
| 2026-05-14 | 3,355 | 3,450 | 3,305 | 3,340 | 35 | +1.06% | 335,012 | 11.19억 |
| 2026-05-13 | 3,390 | 3,450 | 3,295 | 3,305 | -75 | -2.22% | 217,200 | 7.18억 |
| 2026-05-12 | 3,470 | 3,535 | 3,330 | 3,380 | -90 | -2.59% | 311,267 | 10.52억 |
| 2026-05-11 | 3,520 | 3,590 | 3,460 | 3,470 | -50 | -1.42% | 189,070 | 6.56억 |
| 2026-05-08 | 3,520 | 3,600 | 3,455 | 3,520 | 0 | 0.00% | 204,104 | 7.18억 |
| 2026-05-07 | 3,650 | 3,655 | 3,515 | 3,520 | -100 | -2.76% | 213,763 | 7.52억 |
| 2026-05-06 | 3,775 | 3,775 | 3,600 | 3,620 | -95 | -2.56% | 327,721 | 11.86억 |
| 2026-05-04 | 3,615 | 3,805 | 3,615 | 3,715 | 100 | +2.77% | 547,031 | 20.32억 |
| 2026-04-30 | 3,650 | 3,690 | 3,600 | 3,615 | -30 | -0.82% | 247,655 | 8.95억 |
| 2026-04-29 | 3,665 | 3,695 | 3,615 | 3,645 | -15 | -0.41% | 392,873 | 14.32억 |
| 2026-04-28 | 3,600 | 4,115 | 3,580 | 3,660 | 60 | +1.67% | 4,354,600 | 159억 |
| 2026-04-27 | 3,705 | 3,705 | 3,570 | 3,600 | -10 | -0.28% | 179,073 | 6.45억 |
| 2026-04-24 | 3,590 | 3,670 | 3,545 | 3,610 | 40 | +1.12% | 352,418 | 12.72억 |
| 2026-04-23 | 3,540 | 3,605 | 3,480 | 3,570 | 40 | +1.13% | 245,381 | 8.76억 |
| 2026-04-22 | 3,530 | 3,715 | 3,505 | 3,530 | 0 | 0.00% | 714,274 | 25.21억 |
| 2026-04-21 | 3,630 | 3,645 | 3,485 | 3,530 | -85 | -2.35% | 290,879 | 10.27억 |
| 2026-04-20 | 3,680 | 3,695 | 3,565 | 3,615 | -70 | -1.90% | 249,957 | 9.04억 |
| 2026-04-17 | 3,610 | 3,715 | 3,595 | 3,685 | 75 | +2.08% | 198,071 | 7.3억 |
| 2026-04-16 | 3,680 | 3,725 | 3,610 | 3,610 | -115 | -3.09% | 278,249 | 10.04억 |
| 2026-04-15 | 3,770 | 3,780 | 3,615 | 3,725 | -85 | -2.23% | 534,130 | 19.9억 |
| 2026-04-14 | 3,900 | 4,025 | 3,795 | 3,810 | -165 | -4.15% | 1,163,323 | 44.32억 |
| 2026-04-13 | 3,600 | 4,140 | 3,545 | 3,975 | 430 | +12.13% | 6,186,143 | 246억 |
| 2026-04-10 | 3,450 | 3,570 | 3,410 | 3,545 | 100 | +2.90% | 306,660 | 10.87억 |
| 2026-04-09 | 3,445 | 3,570 | 3,325 | 3,445 | -5 | -0.14% | 385,443 | 13.28억 |
| 2026-04-08 | 3,280 | 3,450 | 3,270 | 3,450 | 70 | +2.07% | 575,834 | 19.87억 |
| 2026-04-07 | 3,420 | 3,555 | 3,360 | 3,380 | -130 | -3.70% | 851,830 | 28.79억 |
| 2026-04-06 | 3,525 | 3,900 | 3,405 | 3,510 | 160 | +4.78% | 3,773,813 | 132억 |
| 2026-04-03 | 3,340 | 3,520 | 3,305 | 3,350 | 140 | +4.36% | 1,589,815 | 53.26억 |
| 2026-04-02 | 3,365 | 3,445 | 3,200 | 3,210 | -110 | -3.31% | 1,572,896 | 50.49억 |
| 2026-04-01 | 3,270 | 3,450 | 3,165 | 3,320 | -310 | -8.54% | 1,835,664 | 60.94억 |
| 2026-03-31 | 3,100 | 3,960 | 3,095 | 3,630 | 555 | +18.05% | 13,422,833 | 487억 |
| 2026-03-30 | 3,215 | 3,215 | 3,010 | 3,075 | — | — | 247,136 | 7.6억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)