핀텔
291810KOSDAQ1,560원-200 (-11.36%)전일 종가 2026-09-18
52주 위치
7305,19019%신고가 대비 -69.94%
- 시가총액
- 177억
- PBR
- 1.12
- EPS(TTM)
- -258원
- BPS
- 1,393원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.8% | +42.9% | -25.9% | -32.2% | -30.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,750 | 1,750 | 1,560 | 1,560 | -200 | -11.36% | 309,881 | 4.83억 |
| 2026-09-17 | 1,820 | 1,831 | 1,661 | 1,760 | -71 | -3.88% | 220,065 | 3.87억 |
| 2026-09-16 | 1,820 | 1,890 | 1,792 | 1,831 | 8 | +0.44% | 33,529 | 6,139만 |
| 2026-09-15 | 1,897 | 1,897 | 1,760 | 1,823 | -76 | -4.00% | 106,516 | 1.94억 |
| 2026-09-14 | 1,929 | 1,929 | 1,740 | 1,899 | -31 | -1.61% | 157,719 | 3억 |
| 2026-09-11 | 1,712 | 1,993 | 1,703 | 1,930 | 167 | +9.47% | 573,246 | 11.06억 |
| 2026-09-10 | 1,468 | 1,896 | 1,468 | 1,763 | 294 | +20.01% | 1,010,954 | 17.82억 |
| 2026-09-09 | 1,680 | 1,680 | 1,420 | 1,469 | -131 | -8.19% | 355,015 | 5.22억 |
| 2026-09-08 | 1,674 | 1,674 | 1,507 | 1,600 | -76 | -4.53% | 381,494 | 6.1억 |
| 2026-09-07 | 1,600 | 1,690 | 1,535 | 1,676 | 74 | +4.62% | 286,407 | 4.8억 |
| 2026-09-04 | 1,400 | 1,692 | 1,361 | 1,602 | 223 | +16.17% | 690,478 | 11.06억 |
| 2026-09-03 | 1,220 | 1,400 | 1,170 | 1,379 | 152 | +12.39% | 303,029 | 4.18억 |
| 2026-09-02 | 1,285 | 1,285 | 1,157 | 1,227 | -80 | -6.12% | 179,453 | 2.2억 |
| 2026-09-01 | 1,280 | 1,328 | 1,224 | 1,307 | 7 | +0.54% | 159,967 | 2.09억 |
| 2026-08-31 | 1,250 | 1,362 | 1,152 | 1,300 | 80 | +6.56% | 400,019 | 5.2억 |
| 2026-08-28 | 1,220 | 1,316 | 1,177 | 1,220 | 8 | +0.66% | 198,125 | 2.42억 |
| 2026-08-27 | 1,283 | 1,283 | 1,183 | 1,212 | -45 | -3.58% | 242,626 | 2.94억 |
| 2026-08-26 | 1,253 | 1,314 | 1,183 | 1,257 | 7 | +0.56% | 171,212 | 2.15억 |
| 2026-08-25 | 1,261 | 1,323 | 1,250 | 1,250 | -48 | -3.70% | 118,010 | 1.48억 |
| 2026-08-24 | 1,297 | 1,321 | 1,254 | 1,298 | 1 | +0.08% | 127,266 | 1.65억 |
| 2026-08-21 | 1,409 | 1,409 | 1,237 | 1,297 | -46 | -3.43% | 150,073 | 1.95억 |
| 2026-08-20 | 1,378 | 1,378 | 1,287 | 1,343 | 4 | +0.30% | 144,794 | 1.94억 |
| 2026-08-19 | 1,400 | 1,415 | 1,320 | 1,339 | -56 | -4.01% | 200,756 | 2.69억 |
| 2026-08-18 | 1,420 | 1,560 | 1,288 | 1,395 | 20 | +1.45% | 543,951 | 7.59억 |
| 2026-08-14 | 1,495 | 1,496 | 1,360 | 1,375 | -49 | -3.44% | 140,039 | 1.93억 |
| 2026-08-13 | 1,303 | 1,500 | 1,234 | 1,424 | 121 | +9.29% | 741,511 | 10.56억 |
| 2026-08-12 | 1,635 | 1,635 | 1,280 | 1,303 | -322 | -19.82% | 983,546 | 12.82억 |
| 2026-08-11 | 1,481 | 1,650 | 1,394 | 1,625 | 144 | +9.72% | 434,328 | 7.06억 |
| 2026-08-10 | 1,332 | 1,550 | 1,264 | 1,481 | 226 | +18.01% | 839,321 | 12.43억 |
| 2026-08-07 | 1,216 | 1,293 | 1,171 | 1,255 | 23 | +1.87% | 277,709 | 3.49억 |
| 2026-08-06 | 1,145 | 1,382 | 1,145 | 1,232 | 87 | +7.60% | 1,060,939 | 13.07억 |
| 2026-08-05 | 1,188 | 1,211 | 1,120 | 1,145 | -42 | -3.54% | 426,431 | 4.88억 |
| 2026-08-04 | 1,227 | 1,359 | 1,143 | 1,187 | 66 | +5.89% | 821,310 | 9.75억 |
| 2026-08-03 | 1,141 | 1,283 | 1,042 | 1,121 | -63 | -5.32% | 776,813 | 8.71억 |
| 2026-07-31 | 1,153 | 1,221 | 1,100 | 1,184 | 61 | +5.43% | 565,902 | 6.7억 |
| 2026-07-30 | 1,153 | 1,499 | 1,019 | 1,123 | -92 | -7.57% | 2,611,792 | 29.33억 |
| 2026-07-29 | 1,095 | 1,354 | 1,050 | 1,215 | 173 | +16.60% | 5,453,806 | 66.26억 |
| 2026-07-28 | 797 | 1,042 | 746 | 1,042 | 240 | +29.93% | 1,551,213 | 16.16억 |
| 2026-07-27 | 742 | 879 | 730 | 802 | 58 | +7.80% | 1,295,484 | 10.39억 |
| 2026-07-24 | 820 | 834 | 744 | 744 | -123 | -14.19% | 1,242,214 | 9.24억 |
| 2026-07-23 | 986 | 1,089 | 840 | 867 | -285 | -24.74% | 2,268,476 | 19.67억 |
| 2026-07-22 | 1,645 | 1,649 | 1,152 | 1,152 | -493 | -29.97% | 1,790,218 | 20.62억 |
| 2026-07-21 | 1,509 | 1,834 | 1,397 | 1,645 | 234 | +16.58% | 2,547,709 | 41.91억 |
| 2026-07-20 | 1,468 | 1,557 | 1,322 | 1,411 | -90 | -6.00% | 570,148 | 8.04억 |
| 2026-07-16 | 1,400 | 1,677 | 1,400 | 1,501 | 211 | +16.36% | 3,581,564 | 53.76억 |
| 2026-07-15 | 1,115 | 1,290 | 1,054 | 1,290 | 297 | +29.91% | 357,898 | 4.62억 |
| 2026-07-14 | 1,001 | 1,067 | 911 | 993 | -8 | -0.80% | 360,443 | 3.58억 |
| 2026-07-13 | 1,068 | 1,068 | 952 | 1,001 | -67 | -6.27% | 58,286 | 5,834만 |
| 2026-07-10 | 1,129 | 1,129 | 1,027 | 1,068 | -27 | -2.47% | 124,593 | 1.33억 |
| 2026-07-09 | 1,202 | 1,219 | 1,000 | 1,095 | -25 | -2.23% | 549,073 | 6.01억 |
| 2026-07-08 | 1,294 | 1,398 | 1,110 | 1,120 | -174 | -13.45% | 322,956 | 3.62억 |
| 2026-07-07 | 1,431 | 1,431 | 1,214 | 1,294 | -137 | -9.57% | 596,521 | 7.72억 |
| 2026-07-06 | 1,234 | 1,580 | 1,210 | 1,431 | 133 | +10.25% | 343,796 | 4.92억 |
| 2026-07-03 | 1,300 | 1,340 | 1,189 | 1,298 | -42 | -3.13% | 97,136 | 1.26억 |
| 2026-07-02 | 1,300 | 1,615 | 1,290 | 1,340 | 21 | +1.59% | 693,516 | 9.29억 |
| 2026-07-01 | 1,152 | 1,350 | 1,061 | 1,319 | 169 | +14.70% | 1,072,116 | 14.14억 |
| 2026-06-30 | 1,024 | 1,330 | 1,009 | 1,150 | 121 | +11.76% | 1,182,434 | 13.6억 |
| 2026-06-29 | 846 | 1,069 | 846 | 1,029 | 183 | +21.63% | 341,711 | 3.52억 |
| 2026-06-26 | 888 | 900 | 770 | 846 | -41 | -4.62% | 159,881 | 1.35억 |
| 2026-06-25 | 1,000 | 1,000 | 880 | 887 | -60 | -6.34% | 90,873 | 8,060만 |
| 2026-06-24 | 924 | 1,010 | 896 | 947 | 23 | +2.49% | 222,324 | 2.11억 |
| 2026-06-23 | 953 | 1,010 | 891 | 924 | -29 | -3.04% | 147,265 | 1.36억 |
| 2026-06-22 | 1,030 | 1,045 | 940 | 953 | -92 | -8.80% | 180,591 | 1.72억 |
| 2026-06-19 | 1,092 | 1,190 | 1,016 | 1,045 | -47 | -4.30% | 235,298 | 2.46억 |
| 2026-06-18 | 1,178 | 1,178 | 1,090 | 1,092 | -90 | -7.61% | 241,892 | 2.64억 |
| 2026-06-17 | 1,209 | 1,246 | 1,148 | 1,182 | -39 | -3.19% | 334,967 | 3.96억 |
| 2026-06-16 | 1,242 | 1,320 | 1,140 | 1,221 | -29 | -2.32% | 305,952 | 3.74억 |
| 2026-06-15 | 1,307 | 1,370 | 1,235 | 1,250 | -42 | -3.25% | 334,385 | 4.18억 |
| 2026-06-12 | 1,300 | 1,375 | 1,264 | 1,292 | 13 | +1.02% | 543,349 | 7.02억 |
| 2026-06-11 | 1,708 | 1,708 | 1,279 | 1,279 | -371 | -22.48% | 1,504,571 | 19.24억 |
| 2026-06-10 | 1,583 | 2,000 | 1,491 | 1,650 | 56 | +3.51% | 2,419 | 399만 |
| 2026-06-09 | 1,940 | 2,375 | 1,593 | 1,594 | -233 | -12.75% | 10,156,772 | 162억 |
| 2026-06-08 | 1,545 | 1,827 | 1,542 | 1,827 | 421 | +29.94% | 3,045,167 | 55.64억 |
| 2026-06-05 | 1,110 | 1,406 | 1,089 | 1,406 | 324 | +29.94% | 616,854 | 8.67억 |
| 2026-06-04 | 1,044 | 1,161 | 1,016 | 1,082 | 28 | +2.66% | 144,445 | 1.56억 |
| 2026-06-02 | 1,081 | 1,405 | 1,050 | 1,054 | -27 | -2.50% | 2,097,981 | 22.11억 |
| 2026-06-01 | 1,264 | 1,264 | 1,051 | 1,081 | -186 | -14.68% | 166,722 | 1.8억 |
| 2026-05-29 | 1,279 | 1,340 | 1,228 | 1,267 | -8 | -0.63% | 102,835 | 1.3억 |
| 2026-05-28 | 1,468 | 1,468 | 1,256 | 1,275 | -187 | -12.79% | 130,858 | 1.67억 |
| 2026-05-27 | 1,380 | 1,485 | 1,320 | 1,462 | 108 | +7.98% | 207,427 | 3.03억 |
| 2026-05-26 | 1,441 | 1,508 | 1,316 | 1,354 | -86 | -5.97% | 230,689 | 3.12억 |
| 2026-05-22 | 1,319 | 1,460 | 1,319 | 1,440 | 123 | +9.34% | 200,920 | 2.89억 |
| 2026-05-21 | 1,562 | 1,585 | 1,240 | 1,317 | -245 | -15.69% | 1,034,376 | 13.62억 |
| 2026-05-20 | 1,582 | 1,597 | 1,410 | 1,562 | -12 | -0.76% | 84,802 | 1.32억 |
| 2026-05-19 | 1,576 | 1,590 | 1,450 | 1,574 | -2 | -0.13% | 46,297 | 7,287만 |
| 2026-05-18 | 1,584 | 1,609 | 1,479 | 1,576 | -4 | -0.25% | 26,971 | 4,251만 |
| 2026-05-15 | 1,685 | 1,685 | 1,560 | 1,580 | -122 | -7.17% | 46,464 | 7,341만 |
| 2026-05-14 | 1,703 | 1,725 | 1,414 | 1,702 | 7 | +0.41% | 171,838 | 2.92억 |
| 2026-05-13 | 1,609 | 1,770 | 1,577 | 1,695 | 96 | +6.00% | 82,556 | 1.4억 |
| 2026-05-12 | 1,684 | 1,722 | 1,516 | 1,599 | -85 | -5.05% | 152,921 | 2.45억 |
| 2026-05-11 | 1,665 | 1,747 | 1,608 | 1,684 | 19 | +1.14% | 61,002 | 1.03억 |
| 2026-05-08 | 1,718 | 1,718 | 1,626 | 1,665 | -53 | -3.08% | 61,344 | 1.02억 |
| 2026-05-07 | 1,800 | 1,800 | 1,701 | 1,718 | -83 | -4.61% | 52,319 | 8,988만 |
| 2026-05-06 | 1,896 | 1,896 | 1,800 | 1,801 | -114 | -5.95% | 54,292 | 9,778만 |
| 2026-05-04 | 1,875 | 1,959 | 1,875 | 1,915 | 40 | +2.13% | 37,387 | 7,160만 |
| 2026-04-30 | 1,971 | 1,971 | 1,850 | 1,875 | -96 | -4.87% | 54,282 | 1.02억 |
| 2026-04-29 | 1,981 | 2,030 | 1,940 | 1,971 | -27 | -1.35% | 40,394 | 7,962만 |
| 2026-04-28 | 2,025 | 2,035 | 1,967 | 1,998 | -27 | -1.33% | 46,338 | 9,258만 |
| 2026-04-27 | 2,005 | 2,055 | 1,980 | 2,025 | 28 | +1.40% | 62,937 | 1.27억 |
| 2026-04-24 | 2,020 | 2,120 | 1,980 | 1,997 | -23 | -1.14% | 61,560 | 1.23억 |
| 2026-04-23 | 2,100 | 2,160 | 1,952 | 2,020 | -80 | -3.81% | 94,210 | 1.9억 |
| 2026-04-22 | 2,055 | 2,125 | 1,996 | 2,100 | 100 | +5.00% | 45,302 | 9,513만 |
| 2026-04-21 | 2,170 | 2,170 | 1,991 | 2,000 | -75 | -3.61% | 77,091 | 1.54억 |
| 2026-04-20 | 2,200 | 2,200 | 2,050 | 2,075 | -5 | -0.24% | 33,900 | 7,034만 |
| 2026-04-17 | 2,170 | 2,180 | 2,000 | 2,080 | -90 | -4.15% | 52,273 | 1.09억 |
| 2026-04-16 | 2,075 | 2,200 | 2,060 | 2,170 | 95 | +4.58% | 134,424 | 2.92억 |
| 2026-04-15 | 2,055 | 2,095 | 2,050 | 2,075 | 30 | +1.47% | 25,650 | 5,322만 |
| 2026-04-14 | 2,095 | 2,095 | 2,015 | 2,045 | 35 | +1.74% | 13,151 | 2,689만 |
| 2026-04-13 | 2,020 | 2,060 | 1,986 | 2,010 | -10 | -0.50% | 24,616 | 4,948만 |
| 2026-04-10 | 2,100 | 2,100 | 2,000 | 2,020 | 0 | 0.00% | 47,780 | 9,652만 |
| 2026-04-09 | 2,090 | 2,090 | 2,015 | 2,020 | -25 | -1.22% | 4,472 | 903만 |
| 2026-04-08 | 2,080 | 2,080 | 1,990 | 2,045 | 77 | +3.91% | 16,656 | 3,406만 |
| 2026-04-07 | 2,000 | 2,070 | 1,900 | 1,968 | 3 | +0.15% | 23,628 | 4,650만 |
| 2026-04-06 | 1,992 | 2,130 | 1,915 | 1,965 | -27 | -1.36% | 10,882 | 2,138만 |
| 2026-04-03 | 2,025 | 2,090 | 1,950 | 1,992 | 22 | +1.12% | 17,350 | 3,456만 |
| 2026-04-02 | 2,135 | 2,160 | 1,965 | 1,970 | -105 | -5.06% | 25,637 | 5,050만 |
| 2026-04-01 | 2,130 | 2,130 | 1,922 | 2,075 | 55 | +2.72% | 26,966 | 5,595만 |
| 2026-03-31 | 2,095 | 2,095 | 2,020 | 2,020 | -75 | -3.58% | 10,599 | 2,141만 |
| 2026-03-30 | 2,100 | 2,195 | 2,000 | 2,095 | -5 | -0.24% | 31,422 | 6,583만 |
| 2026-03-27 | 1,998 | 2,125 | 1,930 | 2,100 | — | — | 55,403 | 1.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)