FSN
214270KOSDAQ1,301원-7 (-0.54%)전일 종가 2026-09-18
52주 위치
1,1982,7807%신고가 대비 -53.20%
- 시가총액
- 589억
- PBR
- 0.97
- EPS(TTM)
- -437원
- BPS
- 1,343원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.8% | -11.0% | -40.9% | -32.5% | -48.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,330 | 1,330 | 1,287 | 1,301 | -7 | -0.54% | 37,807 | 4,919만 |
| 2026-09-17 | 1,310 | 1,310 | 1,291 | 1,308 | 1 | +0.08% | 7,803 | 1,021만 |
| 2026-09-16 | 1,298 | 1,312 | 1,270 | 1,307 | 9 | +0.69% | 34,083 | 4,455만 |
| 2026-09-15 | 1,300 | 1,309 | 1,288 | 1,298 | -2 | -0.15% | 25,183 | 3,269만 |
| 2026-09-14 | 1,303 | 1,316 | 1,282 | 1,300 | -11 | -0.84% | 25,628 | 3,332만 |
| 2026-09-11 | 1,306 | 1,316 | 1,282 | 1,311 | -7 | -0.53% | 45,928 | 6,021만 |
| 2026-09-10 | 1,265 | 1,325 | 1,265 | 1,318 | 20 | +1.54% | 23,789 | 3,135만 |
| 2026-09-09 | 1,332 | 1,332 | 1,255 | 1,298 | -2 | -0.15% | 59,875 | 7,772만 |
| 2026-09-08 | 1,340 | 1,345 | 1,290 | 1,300 | -40 | -2.99% | 49,604 | 6,449만 |
| 2026-09-07 | 1,320 | 1,342 | 1,310 | 1,340 | 20 | +1.52% | 23,553 | 3,156만 |
| 2026-09-04 | 1,260 | 1,342 | 1,260 | 1,320 | 25 | +1.93% | 41,672 | 5,501만 |
| 2026-09-03 | 1,300 | 1,332 | 1,281 | 1,295 | -5 | -0.38% | 31,527 | 4,083만 |
| 2026-09-02 | 1,293 | 1,336 | 1,287 | 1,300 | -30 | -2.26% | 67,812 | 8,816만 |
| 2026-09-01 | 1,322 | 1,338 | 1,300 | 1,330 | 8 | +0.61% | 42,316 | 5,628만 |
| 2026-08-31 | 1,301 | 1,327 | 1,272 | 1,322 | -5 | -0.38% | 108,301 | 1.43억 |
| 2026-08-28 | 1,300 | 1,328 | 1,255 | 1,327 | 22 | +1.69% | 258,242 | 3.43억 |
| 2026-08-27 | 1,316 | 1,328 | 1,276 | 1,305 | 1 | +0.08% | 111,624 | 1.46억 |
| 2026-08-26 | 1,327 | 1,327 | 1,288 | 1,304 | -16 | -1.21% | 52,491 | 6,845만 |
| 2026-08-25 | 1,309 | 1,325 | 1,261 | 1,320 | 11 | +0.84% | 89,485 | 1.18억 |
| 2026-08-24 | 1,326 | 1,328 | 1,285 | 1,309 | -19 | -1.43% | 61,239 | 8,016만 |
| 2026-08-21 | 1,352 | 1,370 | 1,319 | 1,328 | -39 | -2.85% | 86,353 | 1.15억 |
| 2026-08-20 | 1,424 | 1,445 | 1,354 | 1,367 | -42 | -2.98% | 96,123 | 1.31억 |
| 2026-08-19 | 1,427 | 1,427 | 1,376 | 1,409 | -18 | -1.26% | 36,109 | 5,088만 |
| 2026-08-18 | 1,405 | 1,455 | 1,389 | 1,427 | -8 | -0.56% | 100,316 | 1.43억 |
| 2026-08-14 | 1,449 | 1,473 | 1,401 | 1,435 | -14 | -0.97% | 121,746 | 1.75억 |
| 2026-08-13 | 1,477 | 1,479 | 1,422 | 1,449 | -28 | -1.90% | 97,448 | 1.41억 |
| 2026-08-12 | 1,483 | 1,483 | 1,442 | 1,477 | 4 | +0.27% | 61,581 | 9,096만 |
| 2026-08-11 | 1,473 | 1,473 | 1,431 | 1,473 | 0 | 0.00% | 81,098 | 1.19억 |
| 2026-08-10 | 1,418 | 1,499 | 1,409 | 1,473 | 57 | +4.03% | 214,693 | 3.16억 |
| 2026-08-07 | 1,378 | 1,465 | 1,370 | 1,416 | 37 | +2.68% | 309,845 | 4.39억 |
| 2026-08-06 | 1,379 | 1,381 | 1,343 | 1,379 | -1 | -0.07% | 59,471 | 8,201만 |
| 2026-08-05 | 1,380 | 1,383 | 1,360 | 1,380 | 0 | 0.00% | 59,529 | 8,215만 |
| 2026-08-04 | 1,365 | 1,385 | 1,337 | 1,380 | 15 | +1.10% | 107,839 | 1.49억 |
| 2026-08-03 | 1,325 | 1,378 | 1,318 | 1,365 | 40 | +3.02% | 131,448 | 1.79억 |
| 2026-07-31 | 1,278 | 1,345 | 1,278 | 1,325 | 35 | +2.71% | 137,819 | 1.83억 |
| 2026-07-30 | 1,198 | 1,350 | 1,198 | 1,290 | -14 | -1.07% | 94,366 | 1.22억 |
| 2026-07-29 | 1,322 | 1,399 | 1,260 | 1,304 | -23 | -1.73% | 303,344 | 3.96억 |
| 2026-07-28 | 1,355 | 1,369 | 1,274 | 1,327 | -35 | -2.57% | 41,466 | 5,503만 |
| 2026-07-27 | 1,399 | 1,425 | 1,362 | 1,362 | -37 | -2.64% | 42,827 | 5,833만 |
| 2026-07-24 | 1,400 | 1,417 | 1,349 | 1,399 | 22 | +1.60% | 60,898 | 8,520만 |
| 2026-07-23 | 1,320 | 1,379 | 1,315 | 1,377 | 58 | +4.40% | 90,168 | 1.24억 |
| 2026-07-22 | 1,329 | 1,331 | 1,292 | 1,319 | -10 | -0.75% | 55,421 | 7,310만 |
| 2026-07-21 | 1,338 | 1,338 | 1,290 | 1,329 | -20 | -1.48% | 88,042 | 1.17억 |
| 2026-07-20 | 1,350 | 1,375 | 1,310 | 1,349 | -28 | -2.03% | 67,527 | 9,109만 |
| 2026-07-16 | 1,386 | 1,386 | 1,350 | 1,377 | 3 | +0.22% | 37,499 | 5,164만 |
| 2026-07-15 | 1,359 | 1,393 | 1,351 | 1,374 | 4 | +0.29% | 101,727 | 1.4억 |
| 2026-07-14 | 1,376 | 1,405 | 1,312 | 1,370 | 0 | 0.00% | 142,811 | 1.96억 |
| 2026-07-13 | 1,383 | 1,418 | 1,313 | 1,370 | 0 | 0.00% | 105,887 | 1.45억 |
| 2026-07-10 | 1,335 | 1,396 | 1,321 | 1,370 | 22 | +1.63% | 106,308 | 1.46억 |
| 2026-07-09 | 1,356 | 1,362 | 1,274 | 1,348 | -1 | -0.07% | 115,313 | 1.55억 |
| 2026-07-08 | 1,341 | 1,391 | 1,282 | 1,349 | 8 | +0.60% | 193,829 | 2.61억 |
| 2026-07-07 | 1,322 | 1,378 | 1,260 | 1,341 | 18 | +1.36% | 106,456 | 1.43억 |
| 2026-07-06 | 1,330 | 1,349 | 1,294 | 1,323 | -6 | -0.45% | 52,068 | 6,889만 |
| 2026-07-03 | 1,397 | 1,397 | 1,303 | 1,329 | -46 | -3.35% | 63,386 | 8,424만 |
| 2026-07-02 | 1,370 | 1,407 | 1,341 | 1,375 | 5 | +0.36% | 66,599 | 9,157만 |
| 2026-07-01 | 1,319 | 1,370 | 1,270 | 1,370 | 64 | +4.90% | 170,266 | 2.33억 |
| 2026-06-30 | 1,350 | 1,431 | 1,270 | 1,306 | -52 | -3.83% | 402,542 | 5.26억 |
| 2026-06-29 | 1,284 | 1,365 | 1,284 | 1,358 | 71 | +5.52% | 122,940 | 1.67억 |
| 2026-06-26 | 1,319 | 1,336 | 1,220 | 1,287 | -32 | -2.43% | 200,170 | 2.58억 |
| 2026-06-25 | 1,321 | 1,352 | 1,208 | 1,319 | -2 | -0.15% | 308,626 | 4.07억 |
| 2026-06-24 | 1,305 | 1,339 | 1,280 | 1,321 | -18 | -1.34% | 114,120 | 1.51억 |
| 2026-06-23 | 1,358 | 1,415 | 1,310 | 1,339 | -62 | -4.43% | 288,687 | 3.87억 |
| 2026-06-22 | 1,427 | 1,430 | 1,324 | 1,401 | -26 | -1.82% | 134,262 | 1.88억 |
| 2026-06-19 | 1,461 | 1,499 | 1,361 | 1,427 | -34 | -2.33% | 336,631 | 4.8억 |
| 2026-06-18 | 1,389 | 1,494 | 1,347 | 1,461 | 72 | +5.18% | 321,390 | 4.7억 |
| 2026-06-17 | 1,376 | 1,394 | 1,336 | 1,389 | 25 | +1.83% | 90,410 | 1.26억 |
| 2026-06-16 | 1,398 | 1,425 | 1,342 | 1,364 | -34 | -2.43% | 68,452 | 9,337만 |
| 2026-06-15 | 1,317 | 1,426 | 1,317 | 1,398 | 90 | +6.88% | 219,890 | 3.07억 |
| 2026-06-12 | 1,317 | 1,358 | 1,281 | 1,308 | -9 | -0.68% | 110,678 | 1.45억 |
| 2026-06-11 | 1,344 | 1,345 | 1,288 | 1,317 | -11 | -0.83% | 126,102 | 1.66억 |
| 2026-06-10 | 1,282 | 1,331 | 1,250 | 1,328 | 35 | +2.71% | 92,508 | 1.23억 |
| 2026-06-09 | 1,319 | 1,345 | 1,290 | 1,293 | -36 | -2.71% | 92,747 | 1.2억 |
| 2026-06-08 | 1,387 | 1,388 | 1,274 | 1,329 | -58 | -4.18% | 314,957 | 4.19억 |
| 2026-06-05 | 1,392 | 1,419 | 1,324 | 1,387 | -5 | -0.36% | 93,439 | 1.3억 |
| 2026-06-04 | 1,366 | 1,424 | 1,297 | 1,392 | 12 | +0.87% | 281,636 | 3.92억 |
| 2026-06-02 | 1,330 | 1,462 | 1,285 | 1,380 | 50 | +3.76% | 1,015,095 | 14.01억 |
| 2026-06-01 | 1,316 | 1,340 | 1,231 | 1,330 | 1 | +0.08% | 315,545 | 4.2억 |
| 2026-05-29 | 1,341 | 1,358 | 1,264 | 1,329 | -23 | -1.70% | 258,893 | 3.44억 |
| 2026-05-28 | 1,363 | 1,399 | 1,319 | 1,352 | -22 | -1.60% | 124,475 | 1.68억 |
| 2026-05-27 | 1,455 | 1,455 | 1,330 | 1,374 | -51 | -3.58% | 355,213 | 4.88억 |
| 2026-05-26 | 1,450 | 1,470 | 1,390 | 1,425 | -24 | -1.66% | 260,481 | 3.71억 |
| 2026-05-22 | 1,439 | 1,478 | 1,399 | 1,449 | 11 | +0.76% | 303,712 | 4.4억 |
| 2026-05-21 | 1,510 | 1,540 | 1,374 | 1,438 | -34 | -2.31% | 327,955 | 4.72억 |
| 2026-05-20 | 1,536 | 1,548 | 1,441 | 1,472 | -64 | -4.17% | 265,465 | 3.91억 |
| 2026-05-19 | 1,534 | 1,600 | 1,497 | 1,536 | -8 | -0.52% | 154,272 | 2.37억 |
| 2026-05-18 | 1,543 | 1,601 | 1,515 | 1,544 | -57 | -3.56% | 182,596 | 2.82억 |
| 2026-05-15 | 1,697 | 1,697 | 1,516 | 1,601 | -37 | -2.26% | 628,323 | 10.06억 |
| 2026-05-14 | 1,750 | 1,820 | 1,606 | 1,638 | -129 | -7.30% | 853,771 | 13.98억 |
| 2026-05-13 | 1,804 | 1,819 | 1,759 | 1,767 | -52 | -2.86% | 212,019 | 3.75억 |
| 2026-05-12 | 1,881 | 1,887 | 1,781 | 1,819 | -61 | -3.24% | 268,561 | 4.89억 |
| 2026-05-11 | 1,908 | 1,990 | 1,850 | 1,880 | -28 | -1.47% | 247,014 | 4.64억 |
| 2026-05-08 | 1,904 | 1,945 | 1,900 | 1,908 | -11 | -0.57% | 124,785 | 2.38억 |
| 2026-05-07 | 1,959 | 2,000 | 1,908 | 1,919 | -43 | -2.19% | 212,178 | 4.07억 |
| 2026-05-06 | 2,020 | 2,030 | 1,961 | 1,962 | -58 | -2.87% | 394,535 | 7.74억 |
| 2026-05-04 | 2,050 | 2,055 | 2,000 | 2,020 | -30 | -1.46% | 204,197 | 4.12억 |
| 2026-04-30 | 2,080 | 2,080 | 2,020 | 2,050 | -40 | -1.91% | 134,753 | 2.76억 |
| 2026-04-29 | 2,040 | 2,105 | 2,030 | 2,090 | 60 | +2.96% | 200,700 | 4.19억 |
| 2026-04-28 | 2,090 | 2,090 | 2,020 | 2,030 | -60 | -2.87% | 246,914 | 5.01억 |
| 2026-04-27 | 2,090 | 2,145 | 2,030 | 2,090 | 20 | +0.97% | 310,130 | 6.48억 |
| 2026-04-24 | 2,010 | 2,080 | 2,000 | 2,070 | 40 | +1.97% | 198,106 | 4.1억 |
| 2026-04-23 | 2,080 | 2,080 | 1,989 | 2,030 | -25 | -1.22% | 280,273 | 5.69억 |
| 2026-04-22 | 2,075 | 2,115 | 2,015 | 2,055 | -20 | -0.96% | 296,400 | 6.09억 |
| 2026-04-21 | 2,155 | 2,155 | 2,045 | 2,075 | -55 | -2.58% | 348,316 | 7.23억 |
| 2026-04-20 | 2,210 | 2,215 | 2,100 | 2,130 | -70 | -3.18% | 246,295 | 5.25억 |
| 2026-04-17 | 2,185 | 2,200 | 2,135 | 2,200 | 15 | +0.69% | 130,203 | 2.86억 |
| 2026-04-16 | 2,150 | 2,240 | 2,120 | 2,185 | 35 | +1.63% | 227,621 | 4.97억 |
| 2026-04-15 | 2,145 | 2,180 | 2,085 | 2,150 | 15 | +0.70% | 191,848 | 4.12억 |
| 2026-04-14 | 2,110 | 2,170 | 2,040 | 2,135 | 50 | +2.40% | 185,816 | 3.97억 |
| 2026-04-13 | 2,160 | 2,165 | 2,050 | 2,085 | -75 | -3.47% | 220,469 | 4.6억 |
| 2026-04-10 | 2,160 | 2,220 | 2,125 | 2,160 | 20 | +0.93% | 141,347 | 3.05억 |
| 2026-04-09 | 2,200 | 2,215 | 2,115 | 2,140 | -65 | -2.95% | 249,446 | 5.34억 |
| 2026-04-08 | 2,095 | 2,205 | 2,095 | 2,205 | 125 | +6.01% | 330,150 | 7.28억 |
| 2026-04-07 | 2,120 | 2,125 | 2,035 | 2,080 | -40 | -1.89% | 196,159 | 4.08억 |
| 2026-04-06 | 2,240 | 2,240 | 2,095 | 2,120 | -105 | -4.72% | 259,807 | 5.51억 |
| 2026-04-03 | 2,205 | 2,270 | 2,170 | 2,225 | 25 | +1.14% | 202,611 | 4.51억 |
| 2026-04-02 | 2,330 | 2,380 | 2,170 | 2,200 | -100 | -4.35% | 499,095 | 10.98억 |
| 2026-04-01 | 2,340 | 2,410 | 2,265 | 2,300 | 35 | +1.55% | 270,826 | 6.23억 |
| 2026-03-31 | 2,405 | 2,580 | 2,200 | 2,265 | -160 | -6.60% | 667,898 | 15.13억 |
| 2026-03-30 | 2,285 | 2,475 | 2,280 | 2,425 | 60 | +2.54% | 427,514 | 10.37억 |
| 2026-03-27 | 2,315 | 2,400 | 2,240 | 2,365 | — | — | 378,165 | 8.94억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)