펌텍코리아

251970UNKNOWN

61,700원-200 (-0.32%)전일 종가 2026-09-18

52주 위치

31,40070,20078%신고가 대비 -12.11%

시가총액: 7,651억
PER: 17.60
PBR: 2.40
EPS(TTM): 3,505원
BPS: 25,687원
배당수익률: 0.73%
자사주비율: 0.01%
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 종가61,700원

시가총액7,651억

52주 최고70,200원

52주 최저31,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.2%	+70.4%	+31.7%	+18.4%	-1.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	61,400	63,800	60,000	61,700	-200	-0.32%	67,960	41.93억
2026-09-17	61,400	65,500	61,400	61,900	600	+0.98%	116,201	71.93억
2026-09-16	56,900	62,800	56,800	61,300	3,600	+6.24%	156,761	96.09억
2026-09-15	57,300	59,900	57,200	57,700	-1,400	-2.37%	58,474	33.74억
2026-09-14	54,500	61,000	53,900	59,100	6,300	+11.93%	243,012	144억
2026-09-11	51,300	53,900	51,200	52,800	400	+0.76%	68,437	36.13억
2026-09-10	52,300	52,800	50,250	52,400	1,100	+2.14%	57,528	30.14억
2026-09-09	51,200	52,700	50,800	51,300	-600	-1.16%	68,365	35.07억
2026-09-08	53,700	54,100	51,600	51,900	-1,800	-3.35%	130,086	67.51억
2026-09-07	55,000	55,000	52,700	53,700	-1,600	-2.89%	112,014	60.15억
2026-09-04	57,500	57,500	53,500	55,300	-2,200	-3.83%	159,181	88.03억
2026-09-03	58,400	59,800	56,000	57,500	600	+1.05%	56,509	32.49억
2026-09-02	57,100	60,200	56,500	56,900	-1,300	-2.23%	68,112	38.76억
2026-09-01	58,500	59,900	56,700	58,200	-800	-1.36%	49,507	28.81억
2026-08-31	60,700	60,800	58,200	59,000	-2,700	-4.38%	80,077	47.25억
2026-08-28	56,700	61,800	56,700	61,700	5,100	+9.01%	102,598	63.3억
2026-08-27	57,700	58,400	55,600	56,600	-2,500	-4.23%	121,599	68.83억
2026-08-26	63,000	64,000	59,000	59,100	-3,900	-6.19%	80,092	47.33억
2026-08-25	62,900	66,500	61,000	63,000	-400	-0.63%	121,719	76.68억
2026-08-24	59,000	65,000	59,000	63,400	3,600	+6.02%	103,792	65.8억
2026-08-21	57,000	61,000	55,900	59,800	2,700	+4.73%	130,947	78.31억
2026-08-20	55,900	58,000	54,000	57,100	1,700	+3.07%	80,600	46.02억
2026-08-19	53,600	58,000	53,000	55,400	400	+0.73%	144,986	80.32억
2026-08-18	53,200	55,000	51,000	55,000	2,000	+3.77%	92,287	50.76억
2026-08-14	54,800	55,800	52,100	53,000	-1,800	-3.28%	94,695	50.19억
2026-08-13	57,600	59,300	53,900	54,800	-4,100	-6.96%	171,432	93.94억
2026-08-12	54,500	59,100	52,600	58,900	7,700	+15.04%	281,830	166억
2026-08-11	50,700	56,800	50,100	51,200	1,550	+3.12%	223,199	114억
2026-08-10	49,700	50,000	47,200	49,650	150	+0.30%	29,648	14.72억
2026-08-07	50,400	51,300	47,700	49,500	-350	-0.70%	50,418	24.96억
2026-08-06	47,000	50,100	46,450	49,850	3,100	+6.63%	74,551	37.16억
2026-08-05	47,750	48,250	46,300	46,750	-1,650	-3.41%	65,468	30.61억
2026-08-04	45,950	49,000	45,950	48,400	3,000	+6.61%	60,990	29.52억
2026-08-03	46,000	48,500	45,400	45,400	-700	-1.52%	47,101	21.38억
2026-07-31	46,400	46,800	44,000	46,100	-300	-0.65%	80,784	37.24억
2026-07-30	48,000	49,300	43,250	46,400	-3,550	-7.11%	121,395	56.33억
2026-07-29	46,550	50,400	46,050	49,950	2,400	+5.05%	111,807	55.85억
2026-07-28	48,100	49,500	46,350	47,550	-1,050	-2.16%	70,524	33.53억
2026-07-27	44,800	49,650	44,100	48,600	4,600	+10.45%	152,119	73.93억
2026-07-24	39,500	46,050	39,500	44,000	3,500	+8.64%	95,658	42.09억
2026-07-23	38,100	40,500	37,750	40,500	2,150	+5.61%	36,716	14.87억
2026-07-22	39,450	40,300	38,300	38,350	-1,150	-2.91%	50,536	19.38억
2026-07-21	38,150	39,950	37,600	39,500	350	+0.89%	33,836	13.37억
2026-07-20	41,900	41,900	38,650	39,150	-2,800	-6.67%	43,962	17.21억
2026-07-16	42,050	43,000	40,900	41,950	-50	-0.12%	37,309	15.65억
2026-07-15	42,050	42,750	41,200	42,000	50	+0.12%	39,058	16.4억
2026-07-14	42,500	45,000	41,800	41,950	-900	-2.10%	55,439	23.26억
2026-07-13	43,850	46,250	42,400	42,850	-850	-1.95%	59,924	25.68억
2026-07-10	46,550	46,550	43,050	43,700	-3,000	-6.42%	79,353	34.68억
2026-07-09	44,600	46,700	42,275	46,700	2,000	+4.47%	85,970	40.15억
2026-07-08	45,900	47,800	41,500	44,700	-1,800	-3.87%	123,123	55.04억
2026-07-07	43,600	46,850	42,850	46,500	3,300	+7.64%	158,185	73.56억
2026-07-06	43,750	44,350	41,700	43,200	200	+0.47%	79,399	34.3억
2026-07-03	39,400	43,900	38,150	43,000	4,350	+11.25%	204,499	87.93억
2026-07-02	38,050	40,550	37,800	38,650	250	+0.65%	95,135	36.77억
2026-07-01	35,850	38,500	35,600	38,400	2,600	+7.26%	43,938	16.87억
2026-06-30	37,600	38,050	35,000	35,800	-2,200	-5.79%	37,689	13.49억
2026-06-29	33,900	38,000	32,650	38,000	5,450	+16.74%	72,797	27.66억
2026-06-26	32,800	33,900	31,400	32,550	-650	-1.96%	45,383	14.77억
2026-06-25	33,200	34,600	33,000	33,200	-850	-2.50%	33,083	10.98억
2026-06-24	33,850	34,500	32,700	34,050	750	+2.25%	35,819	12.2억
2026-06-23	34,350	35,350	33,300	33,300	-1,100	-3.20%	43,271	14.41억
2026-06-22	35,550	36,050	34,000	34,400	-1,100	-3.10%	20,763	7.14억
2026-06-19	36,800	36,800	35,100	35,500	-700	-1.93%	23,263	8.26억
2026-06-18	37,250	37,350	36,200	36,200	-1,150	-3.08%	12,907	4.67억
2026-06-17	36,050	38,850	35,800	37,350	1,350	+3.75%	36,670	13.7억
2026-06-16	36,600	38,250	35,750	36,000	-1,400	-3.74%	31,391	11.3억
2026-06-15	37,000	37,950	35,950	37,400	550	+1.49%	51,484	19.26억
2026-06-12	36,000	38,100	35,000	36,850	1,800	+5.14%	49,476	18.23억
2026-06-11	33,250	35,400	32,600	35,050	1,550	+4.63%	54,397	19.07억
2026-06-10	33,300	34,250	32,850	33,500	-450	-1.33%	25,920	8.68억
2026-06-09	32,950	35,150	31,650	33,950	650	+1.95%	47,372	16.08억
2026-06-08	34,050	34,200	32,200	33,300	-1,100	-3.20%	32,261	10.74억
2026-06-05	35,650	36,450	34,200	34,400	-1,050	-2.96%	26,061	8.96억
2026-06-04	34,600	36,500	34,100	35,450	1,150	+3.35%	47,528	16.85억
2026-06-02	35,100	35,250	33,800	34,300	-1,300	-3.65%	53,758	18.44억
2026-06-01	35,700	37,300	35,150	35,600	-650	-1.79%	46,189	16.44억
2026-05-29	37,200	37,950	35,450	36,250	-1,300	-3.46%	35,992	13.05억
2026-05-28	36,450	37,900	36,150	37,550	250	+0.67%	30,013	11.27억
2026-05-27	37,800	38,400	37,050	37,300	-1,100	-2.86%	26,315	9.82억
2026-05-26	39,600	39,950	37,250	38,400	-850	-2.17%	41,180	15.81억
2026-05-22	37,350	39,350	37,350	39,250	1,900	+5.09%	33,240	13.05억
2026-05-21	36,650	37,950	36,600	37,350	950	+2.61%	48,076	17.96억
2026-05-20	38,350	38,350	35,900	36,400	-1,950	-5.08%	54,411	19.81억
2026-05-19	38,600	40,450	37,950	38,350	-450	-1.16%	36,338	13.94억
2026-05-18	38,000	39,100	36,900	38,800	-50	-0.13%	58,068	22.53억
2026-05-15	40,000	40,400	38,050	38,850	-1,100	-2.75%	79,219	30.78억
2026-05-14	38,950	40,050	38,700	39,950	1,400	+3.63%	47,388	18.93억
2026-05-13	40,000	40,000	38,050	38,550	-1,450	-3.62%	60,909	23.48억
2026-05-12	41,700	41,700	39,450	40,000	-1,750	-4.19%	75,932	30.37억
2026-05-11	42,550	43,050	41,150	41,750	-50	-0.12%	49,115	20.51억
2026-05-08	40,500	42,200	40,500	41,800	1,400	+3.47%	38,509	16.1억
2026-05-07	41,850	41,850	40,400	40,400	-850	-2.06%	28,030	11.32억
2026-05-06	43,000	43,000	41,200	41,250	-1,350	-3.17%	38,556	15.9억
2026-05-04	41,500	44,550	41,500	42,600	1,200	+2.90%	63,225	26.93억
2026-04-30	43,050	43,050	41,200	41,400	-1,250	-2.93%	60,714	25.14억
2026-04-29	43,800	44,050	42,550	42,650	-600	-1.39%	32,498	13.86억
2026-04-28	44,250	44,300	43,250	43,250	-1,000	-2.26%	26,155	11.31억
2026-04-27	44,250	44,750	44,200	44,250	300	+0.68%	27,627	12.22억
2026-04-24	43,800	44,950	43,800	43,950	600	+1.38%	39,215	17.23억
2026-04-23	43,500	43,800	42,850	43,350	200	+0.46%	40,887	17.72억
2026-04-22	43,400	43,550	43,000	43,150	-200	-0.46%	27,483	11.86억
2026-04-21	44,200	44,300	43,250	43,350	-450	-1.03%	29,612	12.84억
2026-04-20	44,850	44,850	43,050	43,800	-750	-1.68%	38,647	16.93억
2026-04-17	45,150	45,700	44,450	44,550	-100	-0.22%	41,579	18.52억
2026-04-16	44,800	45,050	44,550	44,650	250	+0.56%	35,074	15.66억
2026-04-15	44,550	45,200	44,250	44,400	300	+0.68%	25,704	11.41억
2026-04-14	44,950	45,400	44,050	44,100	-450	-1.01%	25,311	11.16억
2026-04-13	43,900	45,950	43,350	44,550	450	+1.02%	43,844	19.53억
2026-04-10	44,500	45,950	43,650	44,100	-300	-0.68%	59,810	26.38억
2026-04-09	43,700	45,000	43,650	44,400	250	+0.57%	49,823	22.12억
2026-04-08	44,700	44,900	43,800	44,150	1,400	+3.27%	41,822	18.46억
2026-04-07	44,100	44,700	42,700	42,750	-1,000	-2.29%	31,659	13.53억
2026-04-06	45,100	46,300	43,150	43,750	-1,800	-3.95%	61,925	27.09억
2026-04-03	47,000	47,750	45,550	45,550	-950	-2.04%	43,187	19.67억
2026-04-02	48,650	50,400	44,800	46,500	-1,500	-3.13%	66,771	31.05억
2026-04-01	47,650	48,500	46,550	48,000	1,450	+3.11%	43,535	20.9억
2026-03-31	46,000	48,100	45,750	46,550	550	+1.20%	34,869	16.23억
2026-03-30	45,750	47,650	45,250	46,000	-1,600	-3.36%	48,367	22.25억
2026-03-27	45,600	48,250	45,150	47,600	—	—	46,870	22.31억

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