포톤

208710KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,790원-45 (-1.59%)전일 종가 2026-09-18

52주 위치

1,6785,66028%신고가 대비 -50.71%

시가총액: 368억
PER: 29.06
PBR: 0.73
EPS(TTM): 96원
BPS: 3,804원
자사주비율: 0.03%
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 종가2,790원

시가총액368억

52주 최고5,660원

52주 최저1,678원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.0%	+17.0%	+43.4%	+29.8%	+23.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,965	2,970	2,760	2,790	-45	-1.59%	100,694	2.81억
2026-09-17	2,805	2,860	2,765	2,835	40	+1.43%	73,901	2.1억
2026-09-16	2,815	2,960	2,705	2,795	-20	-0.71%	94,632	2.64억
2026-09-15	2,800	2,980	2,720	2,815	40	+1.44%	201,091	5.66억
2026-09-14	2,675	2,880	2,635	2,775	80	+2.97%	123,813	3.44억
2026-09-11	2,485	2,840	2,465	2,695	175	+6.94%	333,317	8.98억
2026-09-10	2,455	2,600	2,400	2,520	70	+2.86%	46,090	1.16억
2026-09-09	2,515	2,610	2,420	2,450	-45	-1.80%	67,649	1.66억
2026-09-08	2,580	2,685	2,430	2,495	-85	-3.29%	57,254	1.43억
2026-09-07	2,585	2,630	2,510	2,580	-5	-0.19%	33,587	8,665만
2026-09-04	2,640	2,650	2,515	2,585	50	+1.97%	28,370	7,334만
2026-09-03	2,730	2,730	2,450	2,535	-70	-2.69%	56,336	1.43억
2026-09-02	2,580	2,705	2,550	2,605	-15	-0.57%	38,570	1억
2026-09-01	2,670	2,750	2,605	2,620	-75	-2.78%	31,863	8,348만
2026-08-31	2,825	2,825	2,600	2,695	-130	-4.60%	79,619	2.15억
2026-08-28	2,885	2,895	2,785	2,825	-10	-0.35%	57,819	1.63억
2026-08-27	2,870	2,870	2,700	2,835	30	+1.07%	59,119	1.68억
2026-08-26	2,745	2,845	2,745	2,805	-20	-0.71%	53,808	1.51억
2026-08-25	2,740	2,860	2,540	2,825	85	+3.10%	132,821	3.75억
2026-08-24	2,865	2,900	2,690	2,740	-125	-4.36%	95,161	2.61억
2026-08-21	2,965	2,965	2,720	2,865	-135	-4.50%	119,300	3.42억
2026-08-20	3,060	3,080	2,945	3,000	55	+1.87%	145,771	4.37억
2026-08-19	2,845	3,020	2,700	2,945	70	+2.43%	165,252	4.87억
2026-08-18	2,765	3,100	2,765	2,875	110	+3.98%	439,024	12.62억
2026-08-14	2,730	2,870	2,665	2,765	35	+1.28%	167,853	4.64억
2026-08-13	2,860	2,860	2,700	2,730	15	+0.55%	220,917	6.03억
2026-08-12	2,800	2,805	2,665	2,715	-85	-3.04%	195,889	5.32억
2026-08-11	2,660	2,925	2,610	2,800	175	+6.67%	517,859	14.5억
2026-08-10	2,850	2,865	2,570	2,625	-90	-3.31%	343,640	9.02억
2026-08-07	2,785	3,285	2,665	2,715	95	+3.63%	1,124,853	30.54억
2026-08-06	2,635	2,675	2,530	2,620	-15	-0.57%	192,964	5.06억
2026-08-05	2,630	2,790	2,530	2,635	5	+0.19%	530,833	13.99억
2026-08-04	2,420	2,840	2,275	2,630	325	+14.10%	1,236,973	32.53억
2026-08-03	2,120	2,380	2,100	2,305	75	+3.36%	410,366	9.46억
2026-07-31	2,190	2,320	2,000	2,230	239	+12.00%	648,776	14.47억
2026-07-30	1,932	2,280	1,904	1,991	101	+5.34%	1,336,311	26.61억
2026-07-29	2,340	2,345	1,741	1,890	-450	-19.23%	2,085,851	39.42억
2026-07-28	1,870	2,340	1,820	2,340	540	+30.00%	811,242	18.98억
2026-07-27	1,811	1,845	1,751	1,800	-11	-0.61%	35,989	6,478만
2026-07-24	1,876	1,879	1,800	1,811	-59	-3.16%	51,229	9,278만
2026-07-23	1,850	1,870	1,775	1,870	59	+3.26%	48,230	9,019만
2026-07-22	1,834	1,884	1,811	1,811	-9	-0.49%	40,176	7,276만
2026-07-21	1,809	1,897	1,777	1,820	-4	-0.22%	44,006	8,009만
2026-07-20	1,925	1,925	1,801	1,824	-101	-5.25%	58,788	1.07억
2026-07-16	1,840	1,929	1,840	1,925	-4	-0.21%	63,314	1.22억
2026-07-15	2,010	2,010	1,902	1,929	103	+5.64%	46,672	9,003만
2026-07-14	1,845	1,845	1,678	1,826	-23	-1.24%	76,222	1.39억
2026-07-13	1,970	2,030	1,790	1,849	-111	-5.66%	89,431	1.65억
2026-07-10	1,833	1,967	1,833	1,960	127	+6.93%	74,364	1.46억
2026-07-09	1,789	1,869	1,789	1,833	20	+1.10%	45,694	8,376만
2026-07-08	1,806	1,891	1,786	1,813	-78	-4.12%	100,901	1.83억
2026-07-07	1,970	1,987	1,850	1,891	-78	-3.96%	60,536	1.14억
2026-07-06	2,000	2,060	1,943	1,969	-25	-1.25%	51,747	1.02억
2026-07-03	1,960	2,020	1,887	1,994	34	+1.73%	61,537	1.23억
2026-07-02	2,030	2,180	1,899	1,960	-85	-4.16%	119,178	2.34억
2026-07-01	1,999	2,055	1,952	2,045	54	+2.71%	76,089	1.56억
2026-06-30	2,010	2,100	1,980	1,991	-49	-2.40%	95,387	1.9억
2026-06-29	1,895	2,100	1,895	2,040	120	+6.25%	198,140	4.04억
2026-06-26	2,030	2,100	1,890	1,920	-140	-6.80%	261,132	5.01억
2026-06-25	2,130	2,170	2,015	2,060	-65	-3.06%	201,806	4.16억
2026-06-24	2,115	2,255	2,075	2,125	10	+0.47%	312,564	6.64억
2026-06-23	2,400	2,740	2,050	2,115	-95	-4.30%	2,834,191	59.94억
2026-06-22	2,310	2,350	2,155	2,210	-100	-4.33%	145,406	3.21억
2026-06-19	2,400	2,410	2,240	2,310	-75	-3.14%	198,458	4.58억
2026-06-18	2,460	2,465	2,375	2,385	-100	-4.02%	159,078	3.79억
2026-06-17	2,550	2,555	2,350	2,485	-20	-0.80%	215,123	5.35억
2026-06-16	2,580	2,600	2,435	2,505	-15	-0.60%	256,047	6.41억
2026-06-15	2,465	2,575	2,380	2,520	65	+2.65%	240,100	6.05억
2026-06-12	2,600	2,680	2,430	2,455	-15	-0.61%	401,563	9.86억
2026-06-11	2,420	2,475	2,235	2,470	50	+2.07%	349,233	8.63억
2026-06-10	2,625	2,680	2,335	2,420	-285	-10.54%	223	54만
2026-06-09	2,855	3,070	2,580	2,705	-10	-0.37%	906,413	24.52억
2026-06-08	2,690	2,820	2,430	2,715	-205	-7.02%	439,335	11.93억
2026-06-05	2,880	3,110	2,815	2,920	-115	-3.79%	576,031	16.82억
2026-06-04	2,770	3,170	2,750	3,035	30	+1.00%	994,273	30.18억
2026-06-02	2,945	3,065	2,770	3,005	-90	-2.91%	1,562,946	46.97억
2026-06-01	3,475	3,580	3,025	3,095	-730	-19.08%	3,195,931	98.91억
2026-05-29	4,080	5,010	3,810	3,825	-30	-0.78%	13,424,919	514억
2026-05-28	5,430	5,660	3,560	3,855	-750	-16.29%	11,056,411	426억
2026-05-27	3,860	4,605	3,700	4,605	1,060	+29.90%	2,591,846	119억
2026-05-26	3,325	3,545	3,225	3,545	815	+29.85%	1,487,543	52.73억
2026-05-22	2,300	2,730	2,240	2,730	630	+30.00%	2,010,540	54.89억
2026-05-21	2,090	2,220	2,075	2,100	0	0.00%	169,310	3.56억
2026-05-20	2,125	2,125	2,020	2,100	-35	-1.64%	138,259	2.9억
2026-05-19	2,210	2,325	2,120	2,135	-90	-4.04%	157,104	3.35억
2026-05-18	2,245	2,330	2,195	2,225	-40	-1.77%	81,986	1.82억
2026-05-15	2,420	2,420	2,265	2,265	-110	-4.63%	134,613	3.05억
2026-05-14	2,405	2,475	2,300	2,375	-30	-1.25%	255,914	6.08억
2026-05-13	2,395	2,520	2,390	2,405	-30	-1.23%	162,567	3.91억
2026-05-12	2,715	2,715	2,410	2,435	-155	-5.98%	261,674	6.37억
2026-05-11	2,650	2,700	2,510	2,590	-30	-1.15%	187,366	4.85억
2026-05-08	2,555	2,695	2,540	2,620	55	+2.14%	178,567	4.68억
2026-05-07	2,585	2,705	2,550	2,565	-140	-5.18%	269,527	6.91억
2026-05-06	2,750	2,780	2,525	2,705	5	+0.19%	563,409	15.24억
2026-05-04	2,785	2,830	2,680	2,700	5	+0.19%	289,347	7.81억
2026-04-30	2,720	2,745	2,680	2,695	-20	-0.74%	128,468	3.46억
2026-04-29	2,755	2,775	2,650	2,715	-5	-0.18%	192,179	5.22억
2026-04-28	2,790	2,845	2,650	2,720	-70	-2.51%	334,331	9.09억
2026-04-27	2,805	2,840	2,715	2,790	20	+0.72%	302,701	8.45억
2026-04-24	2,890	2,910	2,720	2,770	-85	-2.98%	668,441	18.52억
2026-04-23	3,710	3,790	2,820	2,855	-635	-18.19%	3,411,840	97.41억
2026-04-22	3,075	3,490	3,020	3,490	805	+29.98%	1,835,646	64.06억
2026-04-21	2,975	3,050	2,645	2,685	-225	-7.73%	847,599	22.76억
2026-04-20	2,835	3,385	2,715	2,910	110	+3.93%	4,387,109	128억
2026-04-17	3,265	3,265	2,610	2,800	-655	-18.96%	3,957,633	111억
2026-04-16	3,730	4,065	3,150	3,455	325	+10.38%	8,946,253	309억
2026-04-15	2,650	3,130	2,610	3,130	720	+29.88%	1,344,840	42.09억
2026-04-14	2,510	2,695	2,320	2,410	-55	-2.23%	429,419	10.35억
2026-04-13	2,370	2,525	2,240	2,465	95	+4.01%	472,692	11.65억
2026-04-10	2,080	2,590	2,055	2,370	305	+14.77%	1,485,129	35.2억
2026-04-09	2,110	2,115	2,050	2,065	-50	-2.36%	31,127	6,428만
2026-04-08	2,045	2,200	2,005	2,115	105	+5.22%	160,038	3.38억
2026-04-07	2,045	2,045	1,987	2,010	-25	-1.23%	21,013	4,224만
2026-04-06	2,045	2,100	2,000	2,035	30	+1.50%	37,276	7,586만
2026-04-03	2,015	2,050	2,000	2,005	0	0.00%	13,294	2,665만
2026-04-02	2,050	2,075	2,000	2,005	-65	-3.14%	60,780	1.22억
2026-04-01	1,992	2,080	1,992	2,070	89	+4.49%	38,857	8,043만
2026-03-31	1,994	2,015	1,965	1,981	-19	-0.95%	20,561	4,073만
2026-03-30	1,978	2,025	1,930	2,000	9	+0.45%	68,726	1.37억
2026-03-27	2,015	2,015	1,930	1,991	—	—	17,291	3,443만

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