파이오링크
170790KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,330원-100 (-1.19%)마감
52주 위치
7,07014,42017%신고가 대비 -42.23%
- 시가총액
- 533억
- PER
- 7.57
- PBR
- 0.64
- EPS(TTM)
- 1,101원
- BPS
- 12,993원
- 배당수익률
- 4.32%
- 자사주비율
- 1.75%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.0% | +2.2% | -6.0% | -5.3% | -4.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,450 | 8,450 | 8,160 | 8,330 | -100 | -1.19% | 10,060 | 8,380만 |
| 2026-09-18 | 8,490 | 8,530 | 8,330 | 8,430 | -40 | -0.47% | 12,922 | 1.09억 |
| 2026-09-17 | 8,400 | 8,500 | 8,300 | 8,470 | 10 | +0.12% | 12,172 | 1.03억 |
| 2026-09-16 | 8,450 | 8,470 | 8,110 | 8,460 | -80 | -0.94% | 13,969 | 1.18억 |
| 2026-09-15 | 8,740 | 8,740 | 8,330 | 8,540 | -10 | -0.12% | 25,603 | 2.19억 |
| 2026-09-14 | 8,480 | 8,770 | 8,390 | 8,550 | 120 | +1.42% | 69,555 | 5.95억 |
| 2026-09-11 | 8,170 | 8,580 | 8,070 | 8,430 | 310 | +3.82% | 50,935 | 4.29억 |
| 2026-09-10 | 8,180 | 8,180 | 8,000 | 8,120 | -60 | -0.73% | 6,501 | 5,279만 |
| 2026-09-09 | 8,230 | 8,270 | 8,050 | 8,180 | -50 | -0.61% | 7,633 | 6,244만 |
| 2026-09-08 | 8,230 | 8,260 | 8,080 | 8,230 | -20 | -0.24% | 5,592 | 4,602만 |
| 2026-09-07 | 8,330 | 8,330 | 8,060 | 8,250 | -90 | -1.08% | 7,563 | 6,239만 |
| 2026-09-04 | 8,340 | 8,340 | 8,170 | 8,340 | 0 | 0.00% | 6,984 | 5,825만 |
| 2026-09-03 | 8,390 | 8,390 | 8,180 | 8,340 | -50 | -0.60% | 9,429 | 7,864만 |
| 2026-09-02 | 8,420 | 8,420 | 8,180 | 8,390 | -10 | -0.12% | 8,050 | 6,754만 |
| 2026-09-01 | 8,390 | 8,420 | 8,250 | 8,400 | 10 | +0.12% | 7,012 | 5,890만 |
| 2026-08-31 | 8,350 | 8,410 | 8,100 | 8,390 | 40 | +0.48% | 6,364 | 5,339만 |
| 2026-08-28 | 8,300 | 8,400 | 8,180 | 8,350 | 130 | +1.58% | 11,791 | 9,845만 |
| 2026-08-27 | 8,250 | 8,300 | 8,130 | 8,220 | -10 | -0.12% | 5,841 | 4,801만 |
| 2026-08-26 | 8,300 | 8,300 | 8,090 | 8,230 | -20 | -0.24% | 4,156 | 3,420만 |
| 2026-08-25 | 8,180 | 8,250 | 7,930 | 8,250 | 10 | +0.12% | 7,263 | 5,992만 |
| 2026-08-24 | 8,250 | 8,250 | 8,040 | 8,240 | -10 | -0.12% | 7,594 | 6,257만 |
| 2026-08-21 | 8,300 | 8,300 | 7,950 | 8,250 | -50 | -0.60% | 15,436 | 1.27억 |
| 2026-08-20 | 8,420 | 8,600 | 8,120 | 8,300 | -100 | -1.19% | 10,759 | 8,930만 |
| 2026-08-19 | 8,240 | 8,410 | 8,170 | 8,400 | 20 | +0.24% | 9,801 | 8,233만 |
| 2026-08-18 | 8,710 | 8,710 | 8,240 | 8,380 | -330 | -3.79% | 20,494 | 1.72억 |
| 2026-08-14 | 8,990 | 8,990 | 8,250 | 8,710 | -280 | -3.11% | 25,523 | 2.22억 |
| 2026-08-13 | 9,080 | 9,080 | 8,810 | 8,990 | 130 | +1.47% | 17,549 | 1.58억 |
| 2026-08-12 | 8,880 | 8,900 | 8,700 | 8,860 | 50 | +0.57% | 15,824 | 1.4억 |
| 2026-08-11 | 8,690 | 8,830 | 8,450 | 8,810 | 210 | +2.44% | 12,932 | 1.14억 |
| 2026-08-10 | 8,700 | 8,700 | 8,320 | 8,600 | 150 | +1.78% | 17,337 | 1.49억 |
| 2026-08-07 | 8,500 | 8,600 | 8,300 | 8,450 | 50 | +0.60% | 6,069 | 5,128만 |
| 2026-08-06 | 8,560 | 8,610 | 8,250 | 8,400 | -220 | -2.55% | 13,092 | 1.1억 |
| 2026-08-05 | 8,750 | 8,750 | 8,350 | 8,620 | 320 | +3.86% | 25,971 | 2.24억 |
| 2026-08-04 | 7,980 | 8,420 | 7,980 | 8,300 | 190 | +2.34% | 12,995 | 1.08억 |
| 2026-08-03 | 7,840 | 8,250 | 7,840 | 8,110 | 110 | +1.38% | 18,553 | 1.5억 |
| 2026-07-31 | 7,620 | 8,030 | 7,620 | 8,000 | 320 | +4.17% | 10,907 | 8,726만 |
| 2026-07-30 | 7,400 | 7,690 | 7,400 | 7,680 | 180 | +2.40% | 10,460 | 8,033만 |
| 2026-07-29 | 7,880 | 8,090 | 7,200 | 7,500 | -290 | -3.72% | 53,314 | 4억 |
| 2026-07-28 | 8,150 | 8,160 | 7,790 | 7,790 | -350 | -4.30% | 29,498 | 2.3억 |
| 2026-07-27 | 7,760 | 8,280 | 7,740 | 8,140 | 460 | +5.99% | 29,165 | 2.37억 |
| 2026-07-24 | 7,690 | 7,750 | 7,500 | 7,680 | -30 | -0.39% | 6,774 | 5,202만 |
| 2026-07-23 | 7,400 | 7,710 | 7,400 | 7,710 | 220 | +2.94% | 14,082 | 1.09억 |
| 2026-07-22 | 7,390 | 7,600 | 7,370 | 7,490 | 110 | +1.49% | 15,479 | 1.16억 |
| 2026-07-21 | 7,070 | 7,430 | 7,070 | 7,380 | 20 | +0.27% | 10,588 | 7,814만 |
| 2026-07-20 | 7,630 | 7,630 | 7,260 | 7,360 | -270 | -3.54% | 10,179 | 7,492만 |
| 2026-07-16 | 7,650 | 7,710 | 7,450 | 7,630 | -20 | -0.26% | 5,605 | 4,277만 |
| 2026-07-15 | 7,570 | 7,900 | 7,520 | 7,650 | 80 | +1.06% | 14,619 | 1.12억 |
| 2026-07-14 | 7,570 | 7,660 | 7,270 | 7,570 | 0 | 0.00% | 37,847 | 2.87억 |
| 2026-07-13 | 7,940 | 8,000 | 7,550 | 7,570 | -370 | -4.66% | 18,116 | 1.37억 |
| 2026-07-10 | 7,560 | 7,970 | 7,560 | 7,940 | 170 | +2.19% | 19,516 | 1.55억 |
| 2026-07-09 | 7,560 | 7,840 | 7,500 | 7,770 | 30 | +0.39% | 13,089 | 1.02억 |
| 2026-07-08 | 7,820 | 7,900 | 7,650 | 7,740 | -60 | -0.77% | 10,195 | 7,891만 |
| 2026-07-07 | 7,710 | 7,900 | 7,330 | 7,800 | 30 | +0.39% | 9,973 | 7,779만 |
| 2026-07-06 | 7,720 | 7,780 | 7,640 | 7,770 | -10 | -0.13% | 3,616 | 2,810만 |
| 2026-07-03 | 7,840 | 7,840 | 7,530 | 7,780 | 0 | 0.00% | 17,369 | 1.35억 |
| 2026-07-02 | 7,880 | 7,880 | 7,570 | 7,780 | -120 | -1.52% | 9,742 | 7,579만 |
| 2026-07-01 | 7,630 | 7,900 | 7,630 | 7,900 | 150 | +1.94% | 16,304 | 1.29억 |
| 2026-06-30 | 7,710 | 7,790 | 7,660 | 7,750 | -20 | -0.26% | 5,988 | 4,641만 |
| 2026-06-29 | 7,460 | 7,880 | 7,260 | 7,770 | 410 | +5.57% | 21,598 | 1.68억 |
| 2026-06-26 | 7,910 | 7,910 | 7,300 | 7,360 | -550 | -6.95% | 19,213 | 1.41억 |
| 2026-06-25 | 7,910 | 7,920 | 7,630 | 7,910 | -10 | -0.13% | 18,795 | 1.49억 |
| 2026-06-24 | 7,640 | 7,920 | 7,620 | 7,920 | 280 | +3.66% | 12,050 | 9,544만 |
| 2026-06-23 | 7,980 | 8,000 | 7,600 | 7,640 | -340 | -4.26% | 24,074 | 1.84억 |
| 2026-06-22 | 8,150 | 8,150 | 7,870 | 7,980 | -170 | -2.09% | 17,169 | 1.37억 |
| 2026-06-19 | 8,500 | 8,500 | 7,910 | 8,150 | -360 | -4.23% | 20,738 | 1.69억 |
| 2026-06-18 | 8,690 | 8,690 | 8,290 | 8,510 | -190 | -2.18% | 13,537 | 1.15억 |
| 2026-06-17 | 8,560 | 8,700 | 8,450 | 8,700 | 0 | 0.00% | 12,327 | 1.07억 |
| 2026-06-16 | 8,580 | 8,700 | 8,430 | 8,700 | 0 | 0.00% | 8,080 | 7,030만 |
| 2026-06-15 | 8,490 | 8,850 | 8,340 | 8,700 | 300 | +3.57% | 18,429 | 1.6억 |
| 2026-06-12 | 8,260 | 8,490 | 8,200 | 8,400 | 200 | +2.44% | 16,336 | 1.37억 |
| 2026-06-11 | 8,080 | 8,250 | 7,950 | 8,200 | 120 | +1.49% | 14,158 | 1.16억 |
| 2026-06-10 | 8,090 | 8,090 | 7,850 | 8,080 | -70 | -0.86% | 15 | 12만 |
| 2026-06-09 | 7,830 | 8,440 | 7,830 | 8,150 | 100 | +1.24% | 48,512 | 3.95억 |
| 2026-06-08 | 8,180 | 8,180 | 7,810 | 8,050 | -150 | -1.83% | 21,166 | 1.7억 |
| 2026-06-05 | 8,300 | 8,400 | 8,050 | 8,200 | 0 | 0.00% | 21,872 | 1.79억 |
| 2026-06-04 | 8,330 | 8,500 | 8,200 | 8,200 | -130 | -1.56% | 16,855 | 1.38억 |
| 2026-06-02 | 8,570 | 8,570 | 8,100 | 8,330 | -240 | -2.80% | 38,049 | 3.17억 |
| 2026-06-01 | 9,050 | 9,050 | 8,530 | 8,570 | -560 | -6.13% | 57,917 | 4.96억 |
| 2026-05-29 | 9,240 | 9,340 | 8,780 | 9,130 | -40 | -0.44% | 26,075 | 2.38억 |
| 2026-05-28 | 9,030 | 9,240 | 8,760 | 9,170 | 0 | 0.00% | 50,496 | 4.63억 |
| 2026-05-27 | 9,690 | 9,690 | 8,990 | 9,170 | -520 | -5.37% | 68,621 | 6.29억 |
| 2026-05-26 | 9,800 | 10,050 | 9,560 | 9,690 | -50 | -0.51% | 41,513 | 4.02억 |
| 2026-05-22 | 9,500 | 9,790 | 9,340 | 9,740 | 510 | +5.53% | 45,097 | 4.39억 |
| 2026-05-21 | 9,140 | 9,330 | 9,030 | 9,230 | 120 | +1.32% | 32,614 | 3.01억 |
| 2026-05-20 | 9,200 | 9,210 | 8,910 | 9,110 | -230 | -2.46% | 29,010 | 2.64억 |
| 2026-05-19 | 9,410 | 9,550 | 9,190 | 9,340 | -80 | -0.85% | 34,882 | 3.26억 |
| 2026-05-18 | 9,690 | 9,690 | 9,100 | 9,420 | -270 | -2.79% | 30,458 | 2.87억 |
| 2026-05-15 | 10,180 | 10,220 | 9,540 | 9,690 | -290 | -2.91% | 80,315 | 7.78억 |
| 2026-05-14 | 10,490 | 10,780 | 9,800 | 9,980 | -510 | -4.86% | 85,968 | 8.58억 |
| 2026-05-13 | 10,900 | 11,160 | 10,360 | 10,490 | -510 | -4.64% | 76,201 | 7.99억 |
| 2026-05-12 | 11,500 | 11,500 | 10,800 | 11,000 | -250 | -2.22% | 77,819 | 8.56억 |
| 2026-05-11 | 11,830 | 11,990 | 11,190 | 11,250 | -580 | -4.90% | 86,002 | 9.68억 |
| 2026-05-08 | 12,050 | 12,750 | 11,800 | 11,830 | 80 | +0.68% | 230,278 | 27.24억 |
| 2026-05-07 | 11,450 | 11,930 | 11,240 | 11,750 | 300 | +2.62% | 113,245 | 13.31억 |
| 2026-05-06 | 11,300 | 11,670 | 10,890 | 11,450 | 250 | +2.23% | 110,547 | 12.66억 |
| 2026-05-04 | 11,530 | 11,600 | 11,010 | 11,200 | -180 | -1.58% | 57,817 | 6.48억 |
| 2026-04-30 | 11,370 | 11,450 | 10,990 | 11,380 | 240 | +2.15% | 40,699 | 4.63억 |
| 2026-04-29 | 11,290 | 11,540 | 11,060 | 11,140 | 80 | +0.72% | 68,613 | 7.64억 |
| 2026-04-28 | 11,230 | 11,340 | 11,040 | 11,060 | -30 | -0.27% | 29,830 | 3.3억 |
| 2026-04-27 | 11,120 | 11,280 | 10,910 | 11,090 | 110 | +1.00% | 46,900 | 5.2억 |
| 2026-04-24 | 11,140 | 11,320 | 10,880 | 10,980 | -130 | -1.17% | 62,727 | 6.89억 |
| 2026-04-23 | 11,010 | 11,850 | 10,210 | 11,110 | 120 | +1.09% | 162,830 | 18.09억 |
| 2026-04-22 | 11,100 | 11,500 | 10,820 | 10,990 | -370 | -3.26% | 74,666 | 8.21억 |
| 2026-04-21 | 12,190 | 12,480 | 11,110 | 11,360 | -340 | -2.91% | 167,721 | 19.05억 |
| 2026-04-20 | 11,600 | 12,200 | 11,210 | 11,700 | 100 | +0.86% | 166,161 | 19.44억 |
| 2026-04-17 | 12,160 | 12,170 | 11,200 | 11,600 | -500 | -4.13% | 152,447 | 17.68억 |
| 2026-04-16 | 13,500 | 14,420 | 11,840 | 12,100 | -340 | -2.73% | 918,703 | 111억 |
| 2026-04-15 | 10,900 | 12,570 | 10,900 | 12,440 | 1,870 | +17.69% | 690,321 | 85.88억 |
| 2026-04-14 | 10,850 | 11,850 | 10,390 | 10,570 | 120 | +1.15% | 446,933 | 47.24억 |
| 2026-04-13 | 10,020 | 10,550 | 9,830 | 10,450 | 350 | +3.47% | 118,724 | 12.41억 |
| 2026-04-10 | 9,630 | 10,300 | 9,610 | 10,100 | 430 | +4.45% | 110,117 | 11.12억 |
| 2026-04-09 | 9,700 | 10,180 | 9,500 | 9,670 | -30 | -0.31% | 57,659 | 5.58억 |
| 2026-04-08 | 9,310 | 9,700 | 9,040 | 9,700 | 520 | +5.66% | 78,206 | 7.59억 |
| 2026-04-07 | 9,190 | 9,230 | 9,040 | 9,180 | -20 | -0.22% | 19,457 | 1.79억 |
| 2026-04-06 | 9,400 | 9,400 | 9,020 | 9,200 | -110 | -1.18% | 34,161 | 3.14억 |
| 2026-04-03 | 9,400 | 9,400 | 9,180 | 9,310 | 120 | +1.31% | 23,348 | 2.17억 |
| 2026-04-02 | 9,370 | 9,530 | 8,910 | 9,190 | -150 | -1.61% | 30,633 | 2.82억 |
| 2026-04-01 | 8,950 | 9,370 | 8,950 | 9,340 | 570 | +6.50% | 34,218 | 3.2억 |
| 2026-03-31 | 9,200 | 9,200 | 8,760 | 8,770 | -430 | -4.67% | 36,999 | 3.24억 |
| 2026-03-30 | 9,450 | 9,450 | 8,910 | 9,200 | — | — | 26,642 | 2.45억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)