PI첨단소재

178920KOSPI· 고무 및 플라스틱제품 제조업

18,650원+210 (+1.14%)마감yfinance (비공식)

52주 위치

14,88032,15022%신고가 대비 -41.99%

시가총액: 5,477억
PER: 13.41
PBR: 1.47
EPS(TTM): 1,391원
BPS: 12,701원
배당수익률: 1.88%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가18,650원

시가총액5,477억

52주 최고32,150원

52주 최저14,880원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.0%	-12.0%	-17.8%	+19.4%	+5.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	18,490	18,650	18,320	18,650	210	+1.14%	26,273	4.9억
2026-09-18	18,750	18,890	18,440	18,440	200	+1.10%	32,337	5.96억
2026-09-17	18,480	18,480	18,210	18,240	-230	-1.25%	20,591	3.76억
2026-09-16	18,500	19,400	18,130	18,470	-70	-0.38%	22,995	4.25억
2026-09-15	18,190	18,810	18,190	18,540	80	+0.43%	17,715	3.28억
2026-09-14	18,660	18,680	18,200	18,460	-290	-1.55%	27,873	5.15억
2026-09-11	19,000	19,150	18,730	18,750	-650	-3.35%	27,796	5.21억
2026-09-10	19,740	19,740	19,050	19,400	-210	-1.07%	34,163	6.63억
2026-09-09	19,160	19,680	19,150	19,610	610	+3.21%	23,675	4.64억
2026-09-08	19,500	19,650	19,000	19,000	-340	-1.76%	33,722	6.41억
2026-09-07	19,270	19,460	19,000	19,340	310	+1.63%	29,114	5.63억
2026-09-04	18,900	19,160	18,810	19,030	160	+0.85%	19,903	3.79억
2026-09-03	19,210	19,320	18,560	18,870	-60	-0.32%	27,049	5.1억
2026-09-02	19,600	19,600	18,930	18,930	-890	-4.49%	32,359	6.13억
2026-09-01	20,000	20,150	19,540	19,820	-280	-1.39%	20,030	3.97억
2026-08-31	19,220	20,100	18,760	20,100	740	+3.82%	31,689	6.37억
2026-08-28	19,200	19,440	18,760	19,360	290	+1.52%	20,089	3.89억
2026-08-27	18,900	19,160	18,790	19,070	220	+1.17%	39,806	7.59억
2026-08-26	19,100	19,100	18,410	18,850	10	+0.05%	18,195	3.43억
2026-08-25	18,500	18,850	17,780	18,840	190	+1.02%	29,220	5.51억
2026-08-24	18,540	18,870	17,660	18,650	180	+0.97%	25,513	4.76억
2026-08-21	19,390	19,450	18,000	18,470	-980	-5.04%	35,243	6.51억
2026-08-20	19,660	19,660	19,160	19,450	190	+0.99%	37,536	7.3억
2026-08-19	18,620	19,520	18,600	19,260	-150	-0.77%	47,638	9.18억
2026-08-18	20,200	20,200	19,070	19,410	-490	-2.46%	38,502	7.47억
2026-08-14	20,500	20,550	19,530	19,900	-100	-0.50%	48,795	9.71억
2026-08-13	20,600	20,800	19,770	20,000	0	0.00%	72,460	14.49억
2026-08-12	20,600	20,700	19,900	20,000	-600	-2.91%	55,130	11.03억
2026-08-11	20,500	20,950	20,200	20,600	-50	-0.24%	44,497	9.17억
2026-08-10	19,380	20,800	19,320	20,650	1,470	+7.66%	104,597	21.6억
2026-08-07	19,000	19,960	18,430	19,180	470	+2.51%	69,546	13.34억
2026-08-06	18,590	18,890	18,000	18,710	-120	-0.64%	73,455	13.74억
2026-08-05	19,040	19,290	18,540	18,830	480	+2.62%	72,424	13.64억
2026-08-04	18,000	18,480	17,700	18,350	620	+3.50%	41,823	7.67억
2026-08-03	17,510	18,410	17,500	17,730	-90	-0.51%	45,234	8.02억
2026-07-31	17,110	17,870	17,080	17,820	1,170	+7.03%	164,244	29.27억
2026-07-30	15,000	16,940	15,000	16,650	300	+1.83%	105,298	17.53억
2026-07-29	18,090	18,240	15,940	16,350	-1,690	-9.37%	167,224	27.34억
2026-07-28	19,880	19,880	17,510	18,040	-1,040	-5.45%	196,948	35.53억
2026-07-27	18,800	19,210	18,430	19,080	760	+4.15%	55,640	10.62억
2026-07-24	18,900	19,050	18,020	18,320	-820	-4.28%	30,382	5.57억
2026-07-23	17,690	19,140	17,690	19,140	1,450	+8.20%	75,768	14.5억
2026-07-22	17,910	18,250	17,560	17,690	180	+1.03%	33,986	6.01억
2026-07-21	17,060	17,610	16,840	17,510	80	+0.46%	47,487	8.31억
2026-07-20	18,250	18,460	17,180	17,430	-1,560	-8.21%	73,431	12.8억
2026-07-16	19,300	19,360	18,310	18,990	-330	-1.71%	68,756	13.06억
2026-07-15	18,350	19,660	18,350	19,320	1,370	+7.63%	77,232	14.92억
2026-07-14	18,010	18,120	17,240	17,950	-200	-1.10%	63,464	11.39억
2026-07-13	19,110	19,590	18,000	18,150	-950	-4.97%	49,148	8.92억
2026-07-10	17,840	19,340	17,840	19,100	1,330	+7.48%	46,963	8.97억
2026-07-09	17,260	18,010	17,260	17,770	290	+1.66%	68,514	12.17억
2026-07-08	18,000	18,520	17,400	17,480	-1,070	-5.77%	68,206	11.92억
2026-07-07	19,330	19,730	18,250	18,550	-780	-4.04%	78,880	14.63억
2026-07-06	20,100	20,150	18,770	19,330	-720	-3.59%	38,391	7.42억
2026-07-03	19,590	20,100	18,700	20,050	460	+2.35%	46,153	9.25억
2026-07-02	20,200	20,450	19,290	19,590	-1,410	-6.71%	60,856	11.92억
2026-07-01	20,300	21,200	19,990	21,000	950	+4.74%	99,930	20.99억
2026-06-30	20,450	20,750	19,980	20,050	-550	-2.67%	50,383	10.1억
2026-06-29	18,210	20,700	18,210	20,600	2,010	+10.81%	83,096	17.12억
2026-06-26	19,760	19,890	17,100	18,590	-1,410	-7.05%	106,706	19.84억
2026-06-25	20,350	20,900	19,670	20,000	-100	-0.50%	135,304	27.06억
2026-06-24	19,660	20,450	19,520	20,100	150	+0.75%	68,015	13.67억
2026-06-23	20,950	21,450	19,950	19,950	-1,600	-7.42%	101,416	20.23억
2026-06-22	21,150	21,750	20,400	21,550	350	+1.65%	63,213	13.62억
2026-06-19	22,600	22,650	20,350	21,200	-1,400	-6.19%	130,163	27.59억
2026-06-18	23,250	23,400	22,400	22,600	-750	-3.21%	106,425	24.05억
2026-06-17	23,300	23,550	22,750	23,350	-150	-0.64%	43,524	10.16억
2026-06-16	23,700	24,000	23,100	23,500	-50	-0.21%	81,972	19.26억
2026-06-15	24,700	24,700	22,950	23,550	-300	-1.26%	155,826	36.7억
2026-06-12	23,750	24,600	22,500	23,850	1,150	+5.07%	148,157	35.34억
2026-06-11	20,800	23,000	20,650	22,700	1,200	+5.58%	138,574	31.46억
2026-06-10	20,900	22,200	20,850	21,500	100	+0.47%	112,554	24.2억
2026-06-09	20,300	21,650	20,150	21,400	1,300	+6.47%	162,334	34.74억
2026-06-08	19,620	20,850	19,620	20,100	-1,700	-7.80%	139,293	28억
2026-06-05	22,500	22,750	21,450	21,800	-1,300	-5.63%	189,822	41.38억
2026-06-04	22,350	23,700	22,300	23,100	150	+0.65%	165,177	38.16억
2026-06-02	24,600	24,750	22,500	22,950	-2,350	-9.29%	293,758	67.42억
2026-06-01	24,300	26,550	23,450	25,300	300	+1.20%	209,365	52.97억
2026-05-29	25,600	25,600	24,200	25,000	-350	-1.38%	160,422	40.11억
2026-05-28	25,550	26,000	24,250	25,350	-350	-1.36%	113,028	28.65억
2026-05-27	28,600	28,750	25,600	25,700	-2,300	-8.21%	168,351	43.27억
2026-05-26	28,500	28,650	27,750	28,000	500	+1.82%	85,204	23.86억
2026-05-22	26,850	27,650	26,500	27,500	1,000	+3.77%	102,414	28.16억
2026-05-21	25,600	26,800	25,450	26,500	1,600	+6.43%	146,254	38.76억
2026-05-20	26,400	26,450	24,400	24,900	-1,800	-6.74%	114,251	28.45억
2026-05-19	27,550	27,550	26,050	26,700	-400	-1.48%	103,234	27.56억
2026-05-18	27,200	27,550	25,900	27,100	-800	-2.87%	111,958	30.34억
2026-05-15	30,150	30,150	27,450	27,900	-2,300	-7.62%	189,000	52.73억
2026-05-14	29,600	30,200	28,750	30,200	1,450	+5.04%	158,115	47.75억
2026-05-13	28,850	29,150	28,100	28,750	-400	-1.37%	106,618	30.65억
2026-05-12	29,700	30,100	28,050	29,150	150	+0.52%	218,414	63.67억
2026-05-11	29,850	29,900	28,200	29,000	-100	-0.34%	156,232	45.31억
2026-05-08	30,450	30,550	28,650	29,100	-1,600	-5.21%	542,127	158억
2026-05-07	31,250	31,350	29,600	30,700	-550	-1.76%	193,367	59.36억
2026-05-06	32,100	32,150	30,400	31,250	750	+2.46%	363,704	114억
2026-05-04	27,450	31,800	27,300	30,500	4,750	+18.45%	1,324,425	404억
2026-04-30	26,800	26,800	25,000	25,750	-900	-3.38%	326,562	84.09억
2026-04-29	26,800	27,200	25,150	26,650	700	+2.70%	449,921	120억
2026-04-28	25,900	26,400	25,550	25,950	0	0.00%	147,265	38.22억
2026-04-27	26,300	26,300	25,600	25,950	-150	-0.57%	100,143	25.99억
2026-04-24	25,750	26,250	25,650	26,100	200	+0.77%	107,691	28.11억
2026-04-23	26,200	26,200	25,250	25,900	-400	-1.52%	150,765	39.05억
2026-04-22	26,000	26,450	25,400	26,300	150	+0.57%	192,103	50.52억
2026-04-21	25,800	26,450	25,350	26,150	600	+2.35%	237,544	62.12억
2026-04-20	25,000	26,150	24,600	25,550	-200	-0.78%	232,708	59.46억
2026-04-17	26,150	26,150	25,100	25,750	1,150	+4.67%	383,795	98.83억
2026-04-16	24,250	24,800	23,800	24,600	700	+2.93%	185,284	45.58억
2026-04-15	24,550	24,600	23,800	23,900	-150	-0.62%	124,885	29.85억
2026-04-14	24,900	24,950	23,700	24,050	-50	-0.21%	229,104	55.1억
2026-04-13	23,400	24,850	23,400	24,100	900	+3.88%	284,926	68.67억
2026-04-10	22,500	23,500	22,250	23,200	1,050	+4.74%	186,507	43.27억
2026-04-09	22,550	22,550	21,800	22,150	-450	-1.99%	82,459	18.26억
2026-04-08	22,800	22,800	22,150	22,600	700	+3.20%	168,144	38억
2026-04-07	22,350	22,350	21,000	21,900	900	+4.29%	251,588	55.1억
2026-04-06	21,350	21,550	20,900	21,000	-350	-1.64%	124,583	26.16억
2026-04-03	21,650	21,700	21,000	21,350	200	+0.95%	145,999	31.17억
2026-04-02	22,800	22,950	20,750	21,150	-1,400	-6.21%	278,498	58.9억
2026-04-01	22,600	23,050	22,100	22,550	650	+2.97%	303,835	68.51억
2026-03-31	21,650	23,050	21,200	21,900	-250	-1.13%	349,314	76.5억
2026-03-30	22,950	22,950	21,900	22,150	—	—	249,858	55.34억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)