포커스에이아이
331380KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,070원-35 (-1.66%)전일 종가 2026-09-18
52주 위치
1,3173,69532%신고가 대비 -43.98%
- 시가총액
- 757억
- PBR
- 2.52
- EPS(TTM)
- -451원
- BPS
- 821원
- 자사주비율
- 2.85%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | +11.8% | -32.9% | -25.5% | -5.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,110 | 2,145 | 2,060 | 2,070 | -35 | -1.66% | 11,307 | 2,341만 |
| 2026-09-17 | 2,150 | 2,150 | 2,030 | 2,105 | 15 | +0.72% | 14,761 | 3,107만 |
| 2026-09-16 | 2,125 | 2,145 | 2,085 | 2,090 | -40 | -1.88% | 12,249 | 2,560만 |
| 2026-09-15 | 2,125 | 2,170 | 2,095 | 2,130 | 5 | +0.24% | 39,146 | 8,338만 |
| 2026-09-14 | 2,140 | 2,180 | 2,100 | 2,125 | -10 | -0.47% | 24,518 | 5,210만 |
| 2026-09-11 | 2,115 | 2,170 | 2,090 | 2,135 | 35 | +1.67% | 21,157 | 4,517만 |
| 2026-09-10 | 2,170 | 2,175 | 2,055 | 2,100 | -25 | -1.18% | 27,962 | 5,872만 |
| 2026-09-09 | 2,180 | 2,185 | 2,070 | 2,125 | 5 | +0.24% | 24,088 | 5,119만 |
| 2026-09-08 | 2,180 | 2,200 | 2,070 | 2,120 | 50 | +2.42% | 100,891 | 2.14억 |
| 2026-09-07 | 1,948 | 2,100 | 1,915 | 2,070 | 178 | +9.41% | 142,001 | 2.94억 |
| 2026-09-04 | 1,900 | 1,949 | 1,881 | 1,892 | 9 | +0.48% | 13,309 | 2,518만 |
| 2026-09-03 | 1,903 | 1,966 | 1,850 | 1,883 | -17 | -0.89% | 21,214 | 3,995만 |
| 2026-09-02 | 1,911 | 1,990 | 1,856 | 1,900 | -50 | -2.56% | 98,486 | 1.87억 |
| 2026-09-01 | 1,997 | 2,075 | 1,923 | 1,950 | -47 | -2.35% | 34,463 | 6,720만 |
| 2026-08-31 | 1,937 | 2,100 | 1,919 | 1,997 | 60 | +3.10% | 30,974 | 6,186만 |
| 2026-08-28 | 1,990 | 2,000 | 1,937 | 1,937 | -53 | -2.66% | 14,079 | 2,727만 |
| 2026-08-27 | 1,956 | 2,060 | 1,900 | 1,990 | -25 | -1.24% | 40,117 | 7,983만 |
| 2026-08-26 | 2,080 | 2,170 | 1,960 | 2,015 | -65 | -3.13% | 91,528 | 1.84억 |
| 2026-08-25 | 2,195 | 2,195 | 2,000 | 2,080 | -30 | -1.42% | 67,367 | 1.4억 |
| 2026-08-24 | 1,974 | 2,150 | 1,917 | 2,110 | 117 | +5.87% | 85,749 | 1.81억 |
| 2026-08-21 | 1,994 | 2,035 | 1,900 | 1,993 | -1 | -0.05% | 39,822 | 7,937만 |
| 2026-08-20 | 2,150 | 2,170 | 1,960 | 1,994 | 3 | +0.15% | 49,537 | 9,878만 |
| 2026-08-19 | 2,150 | 2,150 | 1,991 | 1,991 | -154 | -7.18% | 59,834 | 1.19억 |
| 2026-08-18 | 2,290 | 2,340 | 2,035 | 2,145 | -140 | -6.13% | 152,303 | 3.27억 |
| 2026-08-14 | 2,295 | 2,300 | 2,185 | 2,285 | 45 | +2.01% | 107,323 | 2.45억 |
| 2026-08-13 | 2,225 | 2,270 | 2,170 | 2,240 | -30 | -1.32% | 41,452 | 9,285만 |
| 2026-08-12 | 2,195 | 2,300 | 2,180 | 2,270 | 65 | +2.95% | 71,644 | 1.63억 |
| 2026-08-11 | 2,205 | 2,220 | 2,150 | 2,205 | 20 | +0.92% | 54,786 | 1.21억 |
| 2026-08-10 | 2,200 | 2,205 | 2,150 | 2,185 | 25 | +1.16% | 31,035 | 6,781만 |
| 2026-08-07 | 2,210 | 2,250 | 2,145 | 2,160 | 0 | 0.00% | 29,948 | 6,469만 |
| 2026-08-06 | 2,160 | 2,195 | 2,050 | 2,160 | 0 | 0.00% | 18,727 | 4,045만 |
| 2026-08-05 | 2,215 | 2,215 | 2,070 | 2,160 | 85 | +4.10% | 122,827 | 2.65억 |
| 2026-08-04 | 2,060 | 2,190 | 2,045 | 2,075 | -25 | -1.19% | 32,537 | 6,751만 |
| 2026-08-03 | 1,985 | 2,115 | 1,965 | 2,100 | 95 | +4.74% | 88,141 | 1.85억 |
| 2026-07-31 | 2,005 | 2,100 | 1,944 | 2,005 | 19 | +0.96% | 62,189 | 1.25억 |
| 2026-07-30 | 1,900 | 2,150 | 1,900 | 1,986 | -13 | -0.65% | 11,155 | 2,215만 |
| 2026-07-29 | 2,015 | 2,065 | 1,910 | 1,999 | -16 | -0.79% | 79,451 | 1.59억 |
| 2026-07-28 | 2,010 | 2,075 | 1,974 | 2,015 | -25 | -1.23% | 81,458 | 1.64억 |
| 2026-07-27 | 2,070 | 2,210 | 1,960 | 2,040 | -30 | -1.45% | 62,584 | 1.28억 |
| 2026-07-24 | 1,947 | 2,105 | 1,917 | 2,070 | 104 | +5.29% | 44,337 | 9,178만 |
| 2026-07-23 | 2,065 | 2,065 | 1,922 | 1,966 | -94 | -4.56% | 112,956 | 2.22억 |
| 2026-07-22 | 2,220 | 2,220 | 1,990 | 2,060 | -10 | -0.48% | 134,828 | 2.78억 |
| 2026-07-21 | 2,165 | 2,170 | 2,035 | 2,070 | -50 | -2.36% | 37,630 | 7,789만 |
| 2026-07-20 | 2,255 | 2,255 | 1,976 | 2,120 | 45 | +2.17% | 143,838 | 3.05억 |
| 2026-07-16 | 1,992 | 2,140 | 1,960 | 2,075 | 84 | +4.22% | 74,211 | 1.54억 |
| 2026-07-15 | 1,920 | 2,040 | 1,851 | 1,991 | 119 | +6.36% | 98,408 | 1.96억 |
| 2026-07-14 | 1,640 | 2,040 | 1,640 | 1,872 | 150 | +8.71% | 325,311 | 6.09억 |
| 2026-07-13 | 1,500 | 1,820 | 1,471 | 1,722 | 217 | +14.42% | 262,900 | 4.53억 |
| 2026-07-10 | 1,427 | 1,531 | 1,427 | 1,505 | 36 | +2.45% | 42,809 | 6,443만 |
| 2026-07-09 | 1,458 | 1,474 | 1,380 | 1,469 | -5 | -0.34% | 59,513 | 8,742만 |
| 2026-07-08 | 1,495 | 1,495 | 1,332 | 1,474 | -1 | -0.07% | 78,523 | 1.16억 |
| 2026-07-07 | 1,480 | 1,480 | 1,369 | 1,475 | 56 | +3.95% | 38,714 | 5,710만 |
| 2026-07-06 | 1,449 | 1,565 | 1,317 | 1,419 | -30 | -2.07% | 269,039 | 3.82억 |
| 2026-07-03 | 1,476 | 1,476 | 1,383 | 1,449 | -27 | -1.83% | 38,224 | 5,539만 |
| 2026-07-02 | 1,575 | 1,584 | 1,407 | 1,476 | 1 | +0.07% | 19,296 | 2,848만 |
| 2026-07-01 | 1,571 | 1,571 | 1,475 | 1,475 | -25 | -1.67% | 24,198 | 3,569만 |
| 2026-06-30 | 1,688 | 1,688 | 1,426 | 1,500 | 1 | +0.07% | 61,851 | 9,278만 |
| 2026-06-29 | 1,457 | 1,595 | 1,430 | 1,499 | 37 | +2.53% | 69,315 | 1.04억 |
| 2026-06-26 | 1,471 | 1,573 | 1,401 | 1,462 | -16 | -1.08% | 130,293 | 1.9억 |
| 2026-06-25 | 1,600 | 1,700 | 1,450 | 1,478 | -122 | -7.63% | 131,577 | 1.94억 |
| 2026-06-24 | 1,613 | 1,732 | 1,511 | 1,600 | -76 | -4.53% | 94,214 | 1.51억 |
| 2026-06-23 | 1,715 | 1,734 | 1,604 | 1,676 | -39 | -2.27% | 83,802 | 1.4억 |
| 2026-06-22 | 1,948 | 1,948 | 1,709 | 1,715 | -84 | -4.67% | 54,128 | 9,283만 |
| 2026-06-19 | 1,846 | 1,894 | 1,766 | 1,799 | -52 | -2.81% | 40,366 | 7,262만 |
| 2026-06-18 | 1,943 | 1,943 | 1,846 | 1,851 | -92 | -4.73% | 14,983 | 2,773만 |
| 2026-06-17 | 1,937 | 1,997 | 1,800 | 1,943 | 60 | +3.19% | 13,762 | 2,674만 |
| 2026-06-16 | 1,907 | 1,907 | 1,829 | 1,883 | -24 | -1.26% | 13,239 | 2,493만 |
| 2026-06-15 | 1,874 | 1,919 | 1,840 | 1,907 | 87 | +4.78% | 20,178 | 3,848만 |
| 2026-06-12 | 1,821 | 1,945 | 1,799 | 1,820 | 12 | +0.66% | 37,667 | 6,855만 |
| 2026-06-11 | 1,987 | 1,987 | 1,800 | 1,808 | -16 | -0.88% | 48,633 | 8,793만 |
| 2026-06-10 | 1,935 | 2,010 | 1,823 | 1,824 | -67 | -3.54% | 42,282 | 7,712만 |
| 2026-06-09 | 2,005 | 2,085 | 1,830 | 1,891 | 68 | +3.73% | 34,827 | 6,586만 |
| 2026-06-08 | 1,977 | 2,000 | 1,810 | 1,823 | -175 | -8.76% | 70,987 | 1.29억 |
| 2026-06-05 | 2,065 | 2,065 | 1,956 | 1,998 | -67 | -3.24% | 44,233 | 8,838만 |
| 2026-06-04 | 2,020 | 2,100 | 1,980 | 2,065 | 45 | +2.23% | 54,413 | 1.12억 |
| 2026-06-02 | 1,970 | 2,100 | 1,950 | 2,020 | 34 | +1.71% | 85,844 | 1.73억 |
| 2026-06-01 | 2,060 | 2,085 | 1,918 | 1,986 | -104 | -4.98% | 123,729 | 2.46억 |
| 2026-05-29 | 2,100 | 2,130 | 1,979 | 2,090 | -10 | -0.48% | 97,132 | 2.03억 |
| 2026-05-28 | 2,200 | 2,265 | 2,100 | 2,100 | -175 | -7.69% | 168,317 | 3.53억 |
| 2026-05-27 | 2,325 | 2,325 | 2,165 | 2,275 | -50 | -2.15% | 277,261 | 6.31억 |
| 2026-05-26 | 2,035 | 2,390 | 1,875 | 2,325 | 310 | +15.38% | 326,895 | 7.6억 |
| 2026-05-22 | 1,914 | 2,055 | 1,884 | 2,015 | 175 | +9.51% | 63,543 | 1.28억 |
| 2026-05-21 | 1,932 | 1,934 | 1,838 | 1,840 | -36 | -1.92% | 66,175 | 1.22억 |
| 2026-05-20 | 1,868 | 1,917 | 1,801 | 1,876 | 9 | +0.48% | 29,698 | 5,571만 |
| 2026-05-19 | 1,935 | 2,015 | 1,850 | 1,867 | -64 | -3.31% | 127,053 | 2.37억 |
| 2026-05-18 | 2,060 | 2,060 | 1,897 | 1,931 | -129 | -6.26% | 164,686 | 3.18억 |
| 2026-05-15 | 2,170 | 2,195 | 1,950 | 2,060 | -50 | -2.37% | 337,412 | 6.95억 |
| 2026-05-14 | 1,979 | 2,115 | 1,931 | 2,110 | 131 | +6.62% | 127,483 | 2.69억 |
| 2026-05-13 | 1,975 | 1,989 | 1,930 | 1,979 | 4 | +0.20% | 101,364 | 2.01억 |
| 2026-05-12 | 2,040 | 2,175 | 1,900 | 1,975 | -65 | -3.19% | 259,637 | 5.13억 |
| 2026-05-11 | 2,055 | 2,115 | 1,980 | 2,040 | -10 | -0.49% | 153,304 | 3.13억 |
| 2026-05-08 | 2,170 | 2,195 | 2,015 | 2,050 | -120 | -5.53% | 274,505 | 5.63억 |
| 2026-05-07 | 2,235 | 2,235 | 2,150 | 2,170 | -70 | -3.13% | 184,654 | 4.01억 |
| 2026-05-06 | 2,375 | 2,375 | 2,215 | 2,240 | -135 | -5.68% | 272,218 | 6.1억 |
| 2026-05-04 | 2,380 | 2,440 | 2,325 | 2,375 | 65 | +2.81% | 272,739 | 6.48억 |
| 2026-04-30 | 2,405 | 2,495 | 2,275 | 2,310 | 10 | +0.43% | 277,517 | 6.41억 |
| 2026-04-29 | 2,255 | 2,320 | 2,230 | 2,300 | 45 | +2.00% | 85,493 | 1.97억 |
| 2026-04-28 | 2,265 | 2,330 | 2,160 | 2,255 | -5 | -0.22% | 113,763 | 2.57억 |
| 2026-04-27 | 2,455 | 2,455 | 2,210 | 2,260 | -125 | -5.24% | 283,533 | 6.41억 |
| 2026-04-24 | 2,300 | 2,520 | 2,245 | 2,385 | 70 | +3.02% | 233,952 | 5.58억 |
| 2026-04-23 | 2,270 | 2,345 | 2,245 | 2,315 | 30 | +1.31% | 122,770 | 2.84억 |
| 2026-04-22 | 2,350 | 2,355 | 2,270 | 2,285 | -65 | -2.77% | 94,425 | 2.16억 |
| 2026-04-21 | 2,425 | 2,425 | 2,320 | 2,350 | -75 | -3.09% | 174,867 | 4.11억 |
| 2026-04-20 | 2,485 | 2,485 | 2,375 | 2,425 | -20 | -0.82% | 94,521 | 2.29억 |
| 2026-04-17 | 2,440 | 2,490 | 2,385 | 2,445 | 5 | +0.20% | 149,622 | 3.66억 |
| 2026-04-16 | 2,435 | 2,510 | 2,300 | 2,440 | 20 | +0.83% | 197,629 | 4.82억 |
| 2026-04-15 | 2,425 | 2,450 | 2,370 | 2,420 | -5 | -0.21% | 144,182 | 3.49억 |
| 2026-04-14 | 2,400 | 2,525 | 2,385 | 2,425 | 25 | +1.04% | 170,205 | 4.13억 |
| 2026-04-13 | 2,380 | 2,405 | 2,320 | 2,400 | 5 | +0.21% | 168,500 | 4.04억 |
| 2026-04-10 | 2,435 | 2,435 | 2,310 | 2,395 | 40 | +1.70% | 124,293 | 2.98억 |
| 2026-04-09 | 2,415 | 2,415 | 2,280 | 2,355 | -60 | -2.48% | 183,983 | 4.33억 |
| 2026-04-08 | 2,520 | 2,520 | 2,335 | 2,415 | -55 | -2.23% | 223,060 | 5.39억 |
| 2026-04-07 | 2,590 | 2,590 | 2,390 | 2,470 | -140 | -5.36% | 269,755 | 6.66억 |
| 2026-04-06 | 2,600 | 2,650 | 2,460 | 2,610 | 10 | +0.38% | 181,418 | 4.74억 |
| 2026-04-03 | 2,615 | 2,750 | 2,585 | 2,600 | -5 | -0.19% | 311,332 | 8.09억 |
| 2026-04-02 | 2,735 | 2,735 | 2,570 | 2,605 | -165 | -5.96% | 281,087 | 7.32억 |
| 2026-04-01 | 2,480 | 2,780 | 2,350 | 2,770 | 340 | +13.99% | 888,776 | 24.62억 |
| 2026-03-31 | 2,120 | 2,465 | 2,120 | 2,430 | 230 | +10.45% | 416,894 | 10.13억 |
| 2026-03-30 | 2,305 | 2,305 | 2,165 | 2,200 | -110 | -4.76% | 351,685 | 7.74억 |
| 2026-03-27 | 2,580 | 2,580 | 2,270 | 2,310 | — | — | 297,477 | 6.87억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)