피에스케이

319660KOSDAQ· 기타 기계 및 장비 제조업

136,900원+10,000 (+7.88%)마감yfinance (비공식)

52주 위치

28,850219,50057%신고가 대비 -37.63%

시가총액: 4.0조3조 9,655억
PER: 31.74
PBR: 6.45
EPS(TTM): 4,313원
BPS: 21,228원
배당수익률: 0.50%
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 종가136,900원

시가총액3조 9,655억

52주 최고219,500원

52주 최저28,850원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.0%	-17.0%	+58.4%	+271.0%	+357.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	129,300	139,900	128,100	136,900	10,000	+7.88%	405,503	555억
2026-09-18	129,700	129,700	125,300	126,900	700	+0.55%	138,094	175억
2026-09-17	128,600	131,200	124,300	126,200	-3,300	-2.55%	189,934	240억
2026-09-16	118,400	129,800	115,200	129,500	11,200	+9.47%	278,037	360억
2026-09-15	116,100	122,400	115,000	118,300	2,200	+1.89%	184,341	218억
2026-09-14	120,100	121,200	115,300	116,100	-6,900	-5.61%	202,515	235억
2026-09-11	126,200	126,200	120,100	123,000	-7,300	-5.60%	611,294	752억
2026-09-10	129,500	140,900	126,600	130,300	-1,500	-1.14%	1,189,771	1,550억
2026-09-09	126,800	132,700	126,800	131,800	6,300	+5.02%	220,182	290억
2026-09-08	128,200	133,600	125,400	125,500	-2,700	-2.11%	339,313	426억
2026-09-07	130,500	134,400	123,300	128,200	1,700	+1.34%	395,426	507억
2026-09-04	123,600	128,600	123,500	126,500	4,100	+3.35%	241,697	306억
2026-09-03	126,300	127,400	119,600	122,400	-1,600	-1.29%	208,319	255억
2026-09-02	120,600	127,000	118,500	124,000	-1,700	-1.35%	199,593	247억
2026-09-01	124,000	126,600	122,100	125,700	-2,000	-1.57%	193,410	243억
2026-08-31	127,200	128,300	121,000	127,700	-900	-0.70%	250,770	320억
2026-08-28	132,300	135,800	128,100	128,600	-4,800	-3.60%	149,040	192억
2026-08-27	133,600	135,300	128,900	133,400	3,900	+3.01%	145,206	194억
2026-08-26	129,900	133,000	127,100	129,500	-400	-0.31%	208,014	269억
2026-08-25	122,000	130,000	119,000	129,900	4,600	+3.67%	201,930	262억
2026-08-24	121,000	129,400	121,000	125,300	3,100	+2.54%	317,081	397억
2026-08-21	126,900	127,700	119,500	122,200	-7,900	-6.07%	286,758	350억
2026-08-20	132,500	132,900	127,800	130,100	1,000	+0.77%	193,152	251억
2026-08-19	124,300	134,000	121,700	129,100	-2,900	-2.20%	288,472	372억
2026-08-18	135,900	142,000	131,100	132,000	-2,100	-1.57%	478,989	632억
2026-08-14	137,800	140,500	126,800	134,100	-500	-0.37%	344,400	462억
2026-08-13	135,100	139,000	131,400	134,600	1,800	+1.36%	291,494	392억
2026-08-12	130,300	133,500	124,900	132,800	3,700	+2.87%	367,239	488억
2026-08-11	129,100	137,700	125,300	129,100	-3,600	-2.71%	436,152	563억
2026-08-10	123,000	133,000	120,800	132,700	14,300	+12.08%	463,387	615억
2026-08-07	123,800	129,000	115,700	118,400	-2,800	-2.31%	275,990	327억
2026-08-06	125,000	127,700	117,500	121,200	-6,500	-5.09%	370,393	449억
2026-08-05	136,400	136,400	122,800	127,700	1,700	+1.35%	408,201	521억
2026-08-04	130,200	133,800	121,200	126,000	500	+0.40%	435,799	549억
2026-08-03	126,400	134,800	122,900	125,500	-4,100	-3.16%	462,418	580억
2026-07-31	126,400	130,900	120,800	129,600	28,200	+27.81%	800,235	1,037억
2026-07-30	109,400	115,600	98,000	101,400	-13,500	-11.75%	682,214	692억
2026-07-29	126,400	130,900	102,000	114,900	-10,600	-8.45%	856,324	984억
2026-07-28	134,000	134,200	122,000	125,500	-20,500	-14.04%	452,239	568억
2026-07-27	145,600	150,800	140,800	146,000	2,100	+1.46%	407,581	595억
2026-07-24	157,900	158,700	140,500	143,900	-13,100	-8.34%	489,577	705억
2026-07-23	158,100	166,200	150,100	157,000	300	+0.19%	518,944	815억
2026-07-22	177,000	178,800	156,700	156,700	-13,300	-7.82%	698,586	1,095억
2026-07-21	170,800	173,400	162,400	170,000	-800	-0.47%	380,629	647억
2026-07-20	188,100	195,000	168,400	170,800	-24,600	-12.59%	826,033	1,411억
2026-07-16	198,000	206,500	188,100	195,400	-9,100	-4.45%	528,525	1,033억
2026-07-15	210,000	212,000	192,700	204,500	1,000	+0.49%	819,309	1,675억
2026-07-14	193,000	205,000	176,000	203,500	18,900	+10.24%	1,036,046	2,108억
2026-07-13	197,000	208,000	180,800	184,600	-4,800	-2.53%	1,189,814	2,196억
2026-07-10	161,800	195,300	157,000	189,400	37,200	+24.44%	1,178,551	2,232억
2026-07-09	153,200	161,500	141,800	152,200	800	+0.53%	662,121	1,008억
2026-07-08	153,400	164,400	149,800	151,400	-10,400	-6.43%	457,553	693억
2026-07-07	170,900	185,300	150,300	161,800	-9,000	-5.27%	772,589	1,250억
2026-07-06	183,100	191,000	163,200	170,800	-11,500	-6.31%	469,588	802억
2026-07-03	182,800	187,300	168,600	182,300	-700	-0.38%	552,232	1,007억
2026-07-02	201,500	209,000	179,300	183,000	-28,500	-13.48%	513,129	939억
2026-07-01	202,000	219,500	188,100	211,500	15,400	+7.85%	771,932	1,633억
2026-06-30	184,200	201,500	182,200	196,100	18,300	+10.29%	666,080	1,306억
2026-06-29	191,500	193,500	172,400	177,800	-10,400	-5.53%	598,564	1,064억
2026-06-26	174,100	195,500	172,300	188,200	17,600	+10.32%	958,942	1,805억
2026-06-25	181,700	183,000	164,400	170,600	900	+0.53%	442,800	755억
2026-06-24	166,300	174,100	159,300	169,700	10,000	+6.26%	511,146	867억
2026-06-23	180,000	180,200	159,000	159,700	-20,500	-11.38%	491,690	785억
2026-06-22	161,800	196,500	161,800	180,200	15,200	+9.21%	971,543	1,751억
2026-06-19	176,600	176,800	160,300	165,000	-7,000	-4.07%	516,197	852억
2026-06-18	164,000	179,200	160,800	172,000	9,600	+5.91%	706,473	1,215억
2026-06-17	160,900	171,900	158,000	162,400	300	+0.19%	493,863	802억
2026-06-16	164,200	167,400	158,300	162,100	-3,600	-2.17%	434,649	705억
2026-06-15	176,300	184,000	163,100	165,700	-4,200	-2.47%	620,973	1,029억
2026-06-12	171,700	186,500	151,000	169,900	20,100	+13.42%	1,567,130	2,663억
2026-06-11	143,500	156,500	138,000	149,800	4,000	+2.74%	838,070	1,255억
2026-06-10	137,500	161,800	136,800	145,800	7,600	+5.50%	67	977만
2026-06-09	128,700	144,300	126,700	138,200	27,000	+24.28%	1,129,599	1,561억
2026-06-08	120,600	132,700	110,800	111,200	-15,300	-12.09%	733,025	815억
2026-06-05	111,400	132,500	108,800	126,500	12,100	+10.58%	1,227,232	1,552억
2026-06-04	96,100	117,700	95,200	114,400	23,800	+26.27%	1,006,244	1,151억
2026-06-02	91,400	93,700	85,100	90,600	-3,200	-3.41%	531,455	481억
2026-06-01	95,000	96,500	92,500	93,800	-4,700	-4.77%	513,504	482억
2026-05-29	104,500	105,000	93,400	98,500	-5,500	-5.29%	573,430	565억
2026-05-28	106,400	107,100	97,800	104,000	-2,900	-2.71%	424,437	441억
2026-05-27	118,100	119,800	105,700	106,900	-7,900	-6.88%	422,995	452억
2026-05-26	120,200	121,300	113,000	114,800	-2,100	-1.80%	329,529	378억
2026-05-22	109,400	117,800	108,000	116,900	7,100	+6.47%	312,722	366억
2026-05-21	109,300	116,500	106,700	109,800	2,800	+2.62%	410,339	451억
2026-05-20	103,200	111,900	100,500	107,000	3,400	+3.28%	346,310	371억
2026-05-19	106,700	110,500	102,600	103,600	-2,400	-2.26%	287,337	298억
2026-05-18	100,900	107,100	96,600	106,000	4,600	+4.54%	358,042	380억
2026-05-15	111,500	111,800	96,900	101,400	-8,400	-7.65%	445,668	452억
2026-05-14	109,500	111,600	107,800	109,800	-1,700	-1.52%	217,019	238억
2026-05-13	102,300	112,300	99,700	111,500	7,500	+7.21%	347,262	387억
2026-05-12	112,600	116,800	102,100	104,000	-10,200	-8.93%	540,211	562억
2026-05-11	105,900	115,300	104,800	114,200	10,200	+9.81%	459,042	524억
2026-05-08	102,600	109,000	101,700	104,000	-2,500	-2.35%	241,570	251억
2026-05-07	104,500	109,850	101,200	106,500	2,000	+1.91%	402,180	428억
2026-05-06	106,000	106,600	100,300	104,500	4,400	+4.40%	418,951	438억
2026-05-04	91,300	101,200	90,400	100,100	11,400	+12.85%	476,581	477억
2026-04-30	93,200	93,200	88,300	88,700	-4,600	-4.93%	278,678	247억
2026-04-29	92,400	95,500	90,800	93,300	-200	-0.21%	235,512	220억
2026-04-28	90,600	97,700	89,100	93,500	1,500	+1.63%	336,270	314억
2026-04-27	95,700	95,800	89,800	92,000	-1,000	-1.08%	250,988	231억
2026-04-24	87,100	94,200	85,400	93,000	5,900	+6.77%	380,935	354억
2026-04-23	87,700	89,500	84,000	87,100	200	+0.23%	352,284	307억
2026-04-22	83,700	88,500	81,200	86,900	3,200	+3.82%	285,425	248억
2026-04-21	82,600	83,800	82,000	83,700	1,600	+1.95%	250,067	209억
2026-04-20	84,700	84,700	82,000	82,100	-2,600	-3.07%	306,173	251억
2026-04-17	86,900	87,200	84,100	84,700	-4,500	-5.04%	323,426	274억
2026-04-16	87,400	89,300	84,500	89,200	900	+1.02%	412,499	368억
2026-04-15	84,900	92,500	84,300	88,300	6,800	+8.34%	691,143	610억
2026-04-14	84,900	85,600	81,200	81,500	-1,900	-2.28%	385,848	314억
2026-04-13	79,200	84,000	79,100	83,400	1,800	+2.21%	256,467	214억
2026-04-10	85,200	87,800	81,100	81,600	-1,700	-2.04%	333,418	272억
2026-04-09	82,800	85,900	80,900	83,300	-1,600	-1.88%	363,025	302억
2026-04-08	84,900	87,000	82,500	84,900	7,200	+9.27%	431,956	367억
2026-04-07	79,000	79,300	75,700	77,700	2,000	+2.64%	302,707	235억
2026-04-06	75,800	78,100	74,700	75,700	-300	-0.39%	180,895	137억
2026-04-03	82,300	82,900	74,000	76,000	-5,200	-6.40%	521,798	397억
2026-04-02	87,300	88,000	79,600	81,200	-5,800	-6.67%	354,991	288억
2026-04-01	84,000	88,900	82,500	87,000	7,500	+9.43%	482,829	420억
2026-03-31	76,200	80,400	75,200	79,500	-500	-0.63%	362,763	288억
2026-03-30	77,000	82,800	76,100	80,000	—	—	349,126	279억

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