피에스케이

319660KOSDAQ

126,900원+700 (+0.55%)전일 종가 2026-09-18

52주 위치

28,850219,50051%신고가 대비 -42.19%

시가총액: 3.7조3조 6,759억
PER: 29.42
fPER: —
PBR: 5.98
EPS(TTM): 4,313원
BPS: 21,228원
배당수익률: 0.54%
자사주비율: —
목표주가: —
결산월: 12월

재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)

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 종가126,900원

시가총액3조 6,759억

52주 최고219,500원

52주 최저28,850원

일봉 차트

캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.9%	-26.2%	+63.7%	+243.9%	+323.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
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	-2,100	-2.56%	349,126	279억
2026-03-27	80,100	84,500	78,300	82,100	—	—	331,393	272억