핑거

163730KOSDAQ

9,990원+560 (+5.94%)전일 종가 2026-09-18

52주 위치

6,20025,65019%신고가 대비 -61.05%

시가총액: 1,200억
PER: 16.57
PBR: 1.28
EPS(TTM): 603원
BPS: 7,791원
배당수익률: 1.00%
자사주비율: 1.19%
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 종가9,990원

시가총액1,200억

52주 최고25,650원

52주 최저6,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.2%	-31.3%	-0.7%	-0.2%	-24.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,580	10,240	9,410	9,990	560	+5.94%	135,721	13.56억
2026-09-17	9,340	9,800	9,300	9,430	90	+0.96%	81,066	7.64억
2026-09-16	9,050	9,950	8,600	9,340	50	+0.54%	165,982	15.5억
2026-09-15	9,230	9,590	9,030	9,290	170	+1.86%	61,860	5.75억
2026-09-14	9,190	9,290	8,920	9,120	-60	-0.65%	39,316	3.59억
2026-09-11	9,120	9,290	8,990	9,180	-30	-0.33%	37,683	3.46억
2026-09-10	9,290	9,430	9,070	9,210	-80	-0.86%	19,526	1.8억
2026-09-09	9,090	9,380	9,020	9,290	210	+2.31%	51,828	4.81억
2026-09-08	9,340	9,400	8,900	9,080	-310	-3.30%	53,676	4.87억
2026-09-07	9,740	9,740	9,290	9,390	-180	-1.88%	62,193	5.84억
2026-09-04	9,580	10,500	9,340	9,570	450	+4.93%	306,966	29.38억
2026-09-03	9,580	9,610	8,700	9,120	-450	-4.70%	104,841	9.56억
2026-09-02	9,860	10,000	9,570	9,570	-620	-6.08%	73,930	7.08억
2026-09-01	10,000	10,290	9,860	10,190	220	+2.21%	88,119	8.98억
2026-08-31	9,770	9,980	9,250	9,970	20	+0.20%	76,605	7.64억
2026-08-28	10,150	10,410	9,950	9,950	0	0.00%	126,907	12.63억
2026-08-27	9,610	10,110	9,510	9,950	420	+4.41%	109,217	10.87억
2026-08-26	10,240	10,240	9,520	9,530	-710	-6.93%	118,954	11.34억
2026-08-25	9,830	10,250	9,400	10,240	410	+4.17%	111,727	11.44억
2026-08-24	9,660	10,500	9,550	9,830	210	+2.18%	188,720	18.55억
2026-08-21	10,700	10,920	9,550	9,620	-780	-7.50%	296,474	28.52억
2026-08-20	9,610	11,830	9,610	10,400	1,100	+11.83%	506,860	52.71억
2026-08-19	9,410	9,720	8,790	9,300	-200	-2.11%	65,362	6.08억
2026-08-18	10,060	10,140	9,500	9,500	-650	-6.40%	72,165	6.86억
2026-08-14	10,170	10,390	9,980	10,150	-10	-0.10%	52,835	5.36억
2026-08-13	10,280	10,450	10,070	10,160	50	+0.49%	55,550	5.64억
2026-08-12	10,340	10,470	9,960	10,110	-60	-0.59%	49,754	5.03억
2026-08-11	10,200	10,550	9,950	10,170	170	+1.70%	62,837	6.39억
2026-08-10	9,420	10,360	9,200	10,000	730	+7.87%	84,461	8.45억
2026-08-07	10,710	11,500	9,100	9,270	-630	-6.36%	197,383	18.3억
2026-08-06	9,990	10,060	9,570	9,900	-100	-1.00%	71,908	7.12억
2026-08-05	9,970	10,350	9,500	10,000	180	+1.83%	218,513	21.85억
2026-08-04	7,620	9,820	7,620	9,820	2,200	+28.87%	259,512	25.48억
2026-08-03	7,600	8,000	7,380	7,620	20	+0.26%	44,336	3.38억
2026-07-31	7,000	7,780	7,000	7,600	770	+11.27%	62,632	4.76억
2026-07-30	6,200	7,040	6,200	6,830	200	+3.02%	97,775	6.68억
2026-07-29	7,320	7,890	6,590	6,630	-710	-9.67%	165,222	10.95억
2026-07-28	8,000	8,000	7,190	7,340	-900	-10.92%	72,575	5.33억
2026-07-27	8,130	8,460	7,940	8,240	220	+2.74%	49,628	4.09억
2026-07-24	8,170	8,490	7,900	8,020	-340	-4.07%	50,573	4.06억
2026-07-23	7,870	8,560	7,870	8,360	570	+7.32%	197,178	16.48억
2026-07-22	8,000	8,440	7,790	7,790	10	+0.13%	35,963	2.8억
2026-07-21	7,830	8,000	7,640	7,780	-90	-1.14%	22,574	1.76억
2026-07-20	8,290	8,290	7,860	7,870	-390	-4.72%	56,471	4.44억
2026-07-16	8,840	8,840	8,250	8,260	-580	-6.56%	31,553	2.61억
2026-07-15	8,500	9,040	8,500	8,840	410	+4.86%	121,932	10.78억
2026-07-14	8,420	8,700	7,890	8,430	-190	-2.20%	121,469	10.24억
2026-07-13	9,480	9,650	8,520	8,620	-890	-9.36%	114,286	9.85억
2026-07-10	9,170	9,780	9,170	9,510	340	+3.71%	35,345	3.36억
2026-07-09	9,000	9,480	8,800	9,170	80	+0.88%	84,981	7.79억
2026-07-08	9,450	9,730	8,930	9,090	-410	-4.32%	89,236	8.11억
2026-07-07	9,860	11,090	9,320	9,500	-360	-3.65%	69,628	6.61억
2026-07-06	10,500	10,670	9,680	9,860	-390	-3.80%	65,972	6.5억
2026-07-03	10,800	10,800	9,790	10,250	50	+0.49%	76,245	7.82억
2026-07-02	11,340	11,340	10,010	10,200	-1,150	-10.13%	97,435	9.94억
2026-07-01	11,260	11,800	11,050	11,350	90	+0.80%	50,837	5.77억
2026-06-30	11,300	11,900	10,660	11,260	-200	-1.75%	46,238	5.21억
2026-06-29	10,570	11,600	10,510	11,460	850	+8.01%	69,118	7.92억
2026-06-26	11,900	11,900	10,000	10,610	-940	-8.14%	253,555	26.9억
2026-06-25	12,100	12,790	11,340	11,550	-470	-3.91%	85,056	9.82억
2026-06-24	12,150	12,650	11,310	12,020	-130	-1.07%	86,780	10.43억
2026-06-23	13,570	13,570	12,000	12,150	-1,510	-11.05%	143,920	17.49억
2026-06-22	14,530	14,580	13,660	13,660	-720	-5.01%	77,743	10.62억
2026-06-19	14,610	14,800	13,800	14,380	-170	-1.17%	76,360	10.98억
2026-06-18	15,390	15,750	14,550	14,550	-840	-5.46%	94,173	13.7억
2026-06-17	15,040	15,500	14,580	15,390	390	+2.60%	81,862	12.6억
2026-06-16	14,510	15,090	14,440	15,000	560	+3.88%	61,716	9.26억
2026-06-15	14,030	15,430	14,030	14,440	420	+3.00%	130,266	18.81억
2026-06-12	14,300	14,610	13,930	14,020	-70	-0.50%	97,170	13.62억
2026-06-11	12,850	14,090	12,420	14,090	1,120	+8.64%	125,458	17.68억
2026-06-10	13,310	14,100	12,900	12,970	-360	-2.70%	200	259만
2026-06-09	12,750	13,740	12,750	13,330	700	+5.54%	76,898	10.25억
2026-06-08	14,160	14,160	12,630	12,630	-1,830	-12.66%	176,854	22.34억
2026-06-05	13,700	14,760	13,560	14,460	760	+5.55%	187,873	27.17억
2026-06-04	13,620	14,880	13,620	13,700	-920	-6.29%	141,923	19.44억
2026-06-02	15,110	15,130	14,020	14,620	-490	-3.24%	221,333	32.36억
2026-06-01	16,820	16,820	14,870	15,110	-1,590	-9.52%	278,701	42.11억
2026-05-29	17,150	17,300	15,440	16,700	-380	-2.22%	225,887	37.72억
2026-05-28	17,580	17,750	16,680	17,080	-500	-2.84%	175,172	29.92억
2026-05-27	18,450	18,460	17,300	17,580	-850	-4.61%	210,523	37.01억
2026-05-26	19,300	19,750	18,000	18,430	-920	-4.75%	240,972	44.41억
2026-05-22	18,900	20,150	18,840	19,350	450	+2.38%	172,949	33.47억
2026-05-21	20,000	20,750	18,790	18,900	-380	-1.97%	195,920	37.03억
2026-05-20	18,800	19,600	18,340	19,280	180	+0.94%	322,773	62.23억
2026-05-19	21,000	22,200	19,100	19,100	-2,000	-9.48%	264,089	50.44억
2026-05-18	21,400	22,600	20,000	21,100	-800	-3.65%	186,151	39.28억
2026-05-15	24,900	25,650	21,650	21,900	-1,800	-7.59%	392,170	85.89억
2026-05-14	23,800	24,550	22,650	23,700	0	0.00%	181,556	43.03억
2026-05-13	23,500	24,150	22,050	23,700	50	+0.21%	142,070	33.67억
2026-05-12	23,500	24,500	20,000	23,650	600	+2.60%	460,220	109억
2026-05-11	22,500	23,100	21,700	23,050	1,100	+5.01%	266,887	61.52억
2026-05-08	20,600	22,300	20,150	21,950	1,200	+5.78%	266,218	58.43억
2026-05-07	20,150	21,300	19,200	20,750	600	+2.98%	206,375	42.82억
2026-05-06	20,900	20,900	19,800	20,150	-100	-0.49%	225,342	45.41억
2026-05-04	19,510	21,000	18,500	20,250	1,300	+6.86%	251,097	50.85억
2026-04-30	20,150	20,150	18,420	18,950	-1,150	-5.72%	289,081	54.78억
2026-04-29	20,800	21,200	19,980	20,100	-650	-3.13%	146,344	29.42억
2026-04-28	19,940	21,050	19,700	20,750	1,180	+6.03%	414,739	86.06억
2026-04-27	19,390	21,400	18,300	19,570	180	+0.93%	503,194	98.48억
2026-04-24	17,910	19,690	17,000	19,390	710	+3.80%	921,584	179억
2026-04-23	20,400	21,800	18,310	18,680	610	+3.38%	3,708,798	693억
2026-04-22	16,760	18,070	14,210	18,070	4,170	+30.00%	4,250,650	768억
2026-04-21	12,990	13,940	12,770	13,900	1,150	+9.02%	821,898	114억
2026-04-20	12,280	12,770	12,260	12,750	580	+4.77%	327,792	41.79억
2026-04-17	12,000	12,300	11,810	12,170	150	+1.25%	154,670	18.82억
2026-04-16	12,310	12,460	11,880	12,020	-150	-1.23%	282,224	33.92억
2026-04-15	11,520	13,500	11,520	12,170	700	+6.10%	1,686,919	205억
2026-04-14	11,520	11,640	11,310	11,470	250	+2.23%	128,151	14.7억
2026-04-13	11,100	11,550	10,960	11,220	50	+0.45%	114,409	12.84억
2026-04-10	10,250	11,330	10,130	11,170	920	+8.98%	258,781	28.91억
2026-04-09	10,100	10,300	9,850	10,250	150	+1.49%	80,931	8.3억
2026-04-08	10,000	10,150	9,850	10,100	460	+4.77%	55,138	5.57억
2026-04-07	9,680	9,860	9,540	9,640	-30	-0.31%	55,759	5.38억
2026-04-06	9,300	10,060	9,300	9,670	360	+3.87%	133,588	12.92억
2026-04-03	9,510	9,620	9,310	9,310	0	0.00%	39,167	3.65억
2026-04-02	9,910	10,090	9,250	9,310	-660	-6.62%	80,818	7.52억
2026-04-01	9,400	10,010	9,400	9,970	710	+7.67%	58,648	5.85억
2026-03-31	9,650	9,750	9,260	9,260	-390	-4.04%	57,957	5.37억
2026-03-30	9,710	9,800	9,400	9,650	-320	-3.21%	46,073	4.45억
2026-03-27	9,930	10,100	9,680	9,970	—	—	71,254	7.1억

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