PS일렉트로닉스
332570KOSDAQ9,100원+490 (+5.69%)전일 종가 2026-09-18
52주 위치
4,06514,99046%신고가 대비 -39.29%
- 시가총액
- 4,408억
- PER
- 11.30
- PBR
- 2.96
- EPS(TTM)
- 805원
- BPS
- 3,074원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.7% | +28.0% | +70.7% | +43.8% | +51.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,720 | 9,220 | 8,520 | 9,100 | 490 | +5.69% | 4,540,599 | 413억 |
| 2026-09-17 | 8,590 | 8,680 | 8,400 | 8,610 | 150 | +1.77% | 1,590,947 | 137억 |
| 2026-09-16 | 8,570 | 9,330 | 8,350 | 8,460 | 60 | +0.71% | 6,295,165 | 533억 |
| 2026-09-15 | 8,020 | 9,090 | 7,820 | 8,400 | 340 | +4.22% | 7,336,524 | 616억 |
| 2026-09-14 | 7,620 | 8,250 | 7,600 | 8,060 | 310 | +4.00% | 2,847,542 | 230억 |
| 2026-09-11 | 7,300 | 8,130 | 7,265 | 7,750 | 300 | +4.03% | 3,636,759 | 282억 |
| 2026-09-10 | 7,530 | 7,680 | 7,240 | 7,450 | -60 | -0.80% | 1,020,224 | 76.01억 |
| 2026-09-09 | 7,400 | 7,720 | 7,400 | 7,510 | 10 | +0.13% | 1,001,342 | 75.2억 |
| 2026-09-08 | 7,740 | 7,780 | 7,500 | 7,500 | -170 | -2.22% | 1,165,525 | 87.41억 |
| 2026-09-07 | 7,790 | 7,910 | 7,650 | 7,670 | 50 | +0.66% | 1,126,693 | 86.42억 |
| 2026-09-04 | 7,630 | 7,790 | 7,530 | 7,620 | 270 | +3.67% | 1,533,174 | 117억 |
| 2026-09-03 | 7,960 | 8,040 | 7,240 | 7,350 | -610 | -7.66% | 1,963,656 | 144억 |
| 2026-09-02 | 7,580 | 8,200 | 7,570 | 7,960 | 140 | +1.79% | 2,806,670 | 223억 |
| 2026-09-01 | 7,570 | 7,990 | 7,500 | 7,820 | 250 | +3.30% | 2,438,989 | 191억 |
| 2026-08-31 | 7,100 | 7,770 | 6,870 | 7,570 | 350 | +4.85% | 3,282,251 | 248억 |
| 2026-08-28 | 7,640 | 7,750 | 7,200 | 7,220 | -570 | -7.32% | 2,336,545 | 169억 |
| 2026-08-27 | 7,690 | 7,880 | 7,410 | 7,790 | 150 | +1.96% | 2,706,601 | 211억 |
| 2026-08-26 | 8,600 | 8,680 | 7,600 | 7,640 | -1,000 | -11.57% | 4,301,774 | 329억 |
| 2026-08-25 | 8,730 | 8,940 | 8,170 | 8,640 | -30 | -0.35% | 2,613,496 | 226억 |
| 2026-08-24 | 9,020 | 9,100 | 8,600 | 8,670 | -300 | -3.34% | 1,770,341 | 153억 |
| 2026-08-21 | 9,390 | 9,790 | 8,730 | 8,970 | -580 | -6.07% | 4,131,313 | 371억 |
| 2026-08-20 | 8,910 | 9,800 | 8,530 | 9,550 | 950 | +11.05% | 8,416,318 | 804억 |
| 2026-08-19 | 9,350 | 9,770 | 8,600 | 8,600 | -1,050 | -10.88% | 4,657,817 | 401억 |
| 2026-08-18 | 10,500 | 10,870 | 9,460 | 9,650 | -890 | -8.44% | 5,677,606 | 548억 |
| 2026-08-14 | 11,160 | 11,380 | 10,410 | 10,540 | -620 | -5.56% | 11,841,733 | 1,248억 |
| 2026-08-13 | 8,880 | 11,160 | 8,870 | 11,160 | 2,570 | +29.92% | 19,378,277 | 2,163억 |
| 2026-08-12 | 9,000 | 9,090 | 8,560 | 8,590 | -400 | -4.45% | 1,816,317 | 156억 |
| 2026-08-11 | 8,750 | 9,060 | 8,520 | 8,990 | 250 | +2.86% | 2,167,598 | 195억 |
| 2026-08-10 | 8,030 | 8,920 | 7,820 | 8,740 | 790 | +9.94% | 2,585,171 | 226억 |
| 2026-08-07 | 8,260 | 8,340 | 7,520 | 7,950 | -210 | -2.57% | 2,320,923 | 185억 |
| 2026-08-06 | 9,050 | 9,150 | 8,150 | 8,160 | -1,240 | -13.19% | 3,129,642 | 255억 |
| 2026-08-05 | 8,550 | 9,690 | 8,300 | 9,400 | 1,160 | +14.08% | 6,800,898 | 639억 |
| 2026-08-04 | 7,810 | 8,240 | 7,680 | 8,240 | 560 | +7.29% | 2,919,784 | 241억 |
| 2026-08-03 | 7,470 | 7,850 | 7,220 | 7,680 | 410 | +5.64% | 3,380,228 | 260억 |
| 2026-07-31 | 6,620 | 7,450 | 6,610 | 7,270 | 1,070 | +17.26% | 3,878,151 | 282억 |
| 2026-07-30 | 6,300 | 7,080 | 6,200 | 6,200 | -580 | -8.55% | 3,329,637 | 206억 |
| 2026-07-29 | 7,770 | 8,250 | 6,510 | 6,780 | -760 | -10.08% | 7,039,899 | 477억 |
| 2026-07-28 | 6,970 | 7,840 | 6,920 | 7,540 | 290 | +4.00% | 7,873,728 | 594억 |
| 2026-07-27 | 7,410 | 7,650 | 7,030 | 7,250 | 180 | +2.55% | 4,095,246 | 297억 |
| 2026-07-24 | 7,050 | 7,360 | 6,750 | 7,070 | -130 | -1.81% | 3,341,076 | 236억 |
| 2026-07-23 | 7,310 | 7,660 | 6,820 | 7,200 | 270 | +3.90% | 6,454,273 | 465억 |
| 2026-07-22 | 6,980 | 7,220 | 6,880 | 6,930 | 280 | +4.21% | 7,594,232 | 526억 |
| 2026-07-21 | 5,140 | 6,650 | 5,120 | 6,650 | 1,530 | +29.88% | 6,970,631 | 464억 |
| 2026-07-20 | 5,530 | 5,620 | 5,040 | 5,120 | -660 | -11.42% | 1,315,754 | 67.37억 |
| 2026-07-16 | 5,930 | 5,980 | 5,710 | 5,780 | -340 | -5.56% | 918,526 | 53.09억 |
| 2026-07-15 | 5,940 | 6,190 | 5,660 | 6,120 | 310 | +5.34% | 1,847,444 | 113억 |
| 2026-07-14 | 6,250 | 6,290 | 5,630 | 5,810 | -320 | -5.22% | 2,145,868 | 125억 |
| 2026-07-13 | 6,210 | 6,500 | 5,830 | 6,130 | 20 | +0.33% | 2,313,488 | 142억 |
| 2026-07-10 | 5,700 | 6,280 | 5,690 | 6,110 | 520 | +9.30% | 3,298,104 | 202억 |
| 2026-07-09 | 5,580 | 5,880 | 5,320 | 5,590 | -90 | -1.58% | 3,655,417 | 204억 |
| 2026-07-08 | 5,190 | 5,760 | 5,050 | 5,680 | 650 | +12.92% | 6,411,064 | 364억 |
| 2026-07-07 | 5,110 | 5,530 | 4,985 | 5,030 | 95 | +1.93% | 1,905,728 | 95.86억 |
| 2026-07-06 | 5,160 | 5,240 | 4,765 | 4,935 | -225 | -4.36% | 642,533 | 31.71억 |
| 2026-07-03 | 5,000 | 5,260 | 4,600 | 5,160 | 170 | +3.41% | 1,289,559 | 66.54억 |
| 2026-07-02 | 5,580 | 5,580 | 4,930 | 4,990 | -740 | -12.91% | 1,030,317 | 51.41억 |
| 2026-07-01 | 5,650 | 5,910 | 5,400 | 5,730 | 120 | +2.14% | 1,119,874 | 64.17억 |
| 2026-06-30 | 5,700 | 5,760 | 5,460 | 5,610 | -50 | -0.88% | 491,731 | 27.59억 |
| 2026-06-29 | 5,280 | 5,690 | 5,230 | 5,660 | 270 | +5.01% | 845,711 | 47.87억 |
| 2026-06-26 | 5,720 | 5,720 | 5,150 | 5,390 | -240 | -4.26% | 1,130,722 | 60.95억 |
| 2026-06-25 | 6,010 | 6,230 | 5,600 | 5,630 | -330 | -5.54% | 957,658 | 53.92억 |
| 2026-06-24 | 5,870 | 6,150 | 5,800 | 5,960 | 90 | +1.53% | 989,571 | 58.98억 |
| 2026-06-23 | 6,410 | 6,790 | 5,810 | 5,870 | -630 | -9.69% | 1,437,190 | 84.36억 |
| 2026-06-22 | 6,550 | 7,020 | 6,350 | 6,500 | -250 | -3.70% | 1,068,954 | 69.48억 |
| 2026-06-19 | 7,110 | 7,230 | 6,610 | 6,750 | -360 | -5.06% | 1,431,847 | 96.65억 |
| 2026-06-18 | 7,410 | 7,580 | 7,100 | 7,110 | -260 | -3.53% | 1,210,181 | 86.04억 |
| 2026-06-17 | 7,490 | 7,570 | 7,300 | 7,370 | -190 | -2.51% | 939,530 | 69.24억 |
| 2026-06-16 | 7,920 | 8,030 | 7,550 | 7,560 | -350 | -4.42% | 1,296,538 | 98.02억 |
| 2026-06-15 | 8,090 | 8,500 | 7,800 | 7,910 | 50 | +0.64% | 1,715,407 | 136억 |
| 2026-06-12 | 8,200 | 8,440 | 7,730 | 7,860 | 50 | +0.64% | 1,887,458 | 148억 |
| 2026-06-11 | 7,830 | 8,050 | 7,520 | 7,810 | -260 | -3.22% | 1,701,144 | 133억 |
| 2026-06-10 | 8,160 | 8,490 | 7,720 | 8,070 | -330 | -3.93% | 2,718 | 2,193만 |
| 2026-06-09 | 8,280 | 8,710 | 7,800 | 8,400 | 210 | +2.56% | 2,582,052 | 217억 |
| 2026-06-08 | 8,070 | 8,780 | 8,070 | 8,190 | -1,250 | -13.24% | 2,548,550 | 209억 |
| 2026-06-05 | 10,190 | 10,260 | 9,350 | 9,440 | -1,140 | -10.78% | 2,511,934 | 237억 |
| 2026-06-04 | 10,160 | 10,900 | 10,140 | 10,580 | -20 | -0.19% | 2,327,422 | 246억 |
| 2026-06-02 | 11,150 | 11,380 | 10,000 | 10,600 | -990 | -8.54% | 3,703,126 | 393억 |
| 2026-06-01 | 11,800 | 13,200 | 11,500 | 11,590 | -170 | -1.45% | 5,433,186 | 630억 |
| 2026-05-29 | 13,990 | 13,990 | 11,760 | 11,760 | -1,240 | -9.54% | 5,327,770 | 627억 |
| 2026-05-28 | 12,340 | 13,170 | 10,550 | 13,000 | 830 | +6.82% | 6,013,034 | 782억 |
| 2026-05-27 | 12,700 | 12,870 | 12,000 | 12,170 | -530 | -4.17% | 2,790,581 | 340억 |
| 2026-05-26 | 13,000 | 13,110 | 12,190 | 12,700 | 50 | +0.40% | 2,748,435 | 349억 |
| 2026-05-22 | 12,010 | 12,900 | 11,900 | 12,650 | 750 | +6.30% | 3,027,482 | 383억 |
| 2026-05-21 | 11,520 | 12,270 | 11,420 | 11,900 | 890 | +8.08% | 2,752,101 | 328억 |
| 2026-05-20 | 11,000 | 11,970 | 10,870 | 11,010 | -590 | -5.09% | 2,837,246 | 312억 |
| 2026-05-19 | 13,120 | 13,120 | 11,390 | 11,600 | -1,100 | -8.66% | 3,138,326 | 364억 |
| 2026-05-18 | 12,160 | 13,670 | 11,770 | 12,700 | 420 | +3.42% | 6,417,628 | 815억 |
| 2026-05-15 | 13,500 | 14,780 | 11,850 | 12,280 | -940 | -7.11% | 8,024,967 | 985억 |
| 2026-05-14 | 14,180 | 14,400 | 12,820 | 13,220 | -960 | -6.77% | 5,329,341 | 705억 |
| 2026-05-13 | 12,840 | 14,990 | 12,310 | 14,180 | 2,060 | +17.00% | 24,878,411 | 3,528억 |
| 2026-05-12 | 12,360 | 13,420 | 11,300 | 12,120 | 650 | +5.67% | 13,852,046 | 1,679억 |
| 2026-05-11 | 11,370 | 11,520 | 10,610 | 11,470 | 420 | +3.80% | 6,104,545 | 700억 |
| 2026-05-08 | 10,150 | 12,060 | 9,990 | 11,050 | 960 | +9.51% | 15,346,238 | 1,696억 |
| 2026-05-07 | 10,040 | 10,430 | 9,500 | 10,090 | 180 | +1.82% | 7,491,779 | 756억 |
| 2026-05-06 | 10,480 | 10,620 | 9,250 | 9,910 | -560 | -5.35% | 16,033,555 | 1,589억 |
| 2026-05-04 | 10,380 | 10,470 | 9,800 | 10,470 | 2,410 | +29.90% | 12,765,625 | 1,337억 |
| 2026-04-30 | 8,210 | 8,720 | 7,850 | 8,060 | 40 | +0.50% | 4,178,886 | 337억 |
| 2026-04-29 | 7,940 | 8,230 | 7,800 | 8,020 | -160 | -1.96% | 2,842,647 | 228억 |
| 2026-04-28 | 9,330 | 9,330 | 8,070 | 8,180 | -1,150 | -12.33% | 4,619,478 | 378억 |
| 2026-04-27 | 9,320 | 9,730 | 9,030 | 9,330 | 200 | +2.19% | 5,322,551 | 497억 |
| 2026-04-24 | 8,940 | 9,910 | 8,920 | 9,130 | 650 | +7.67% | 10,930,955 | 998억 |
| 2026-04-23 | 8,730 | 9,640 | 8,400 | 8,480 | 130 | +1.56% | 14,706,277 | 1,247억 |
| 2026-04-22 | 8,300 | 8,350 | 7,800 | 8,350 | 40 | +0.48% | 4,306,624 | 360억 |
| 2026-04-21 | 8,110 | 8,380 | 7,980 | 8,310 | 250 | +3.10% | 5,888,460 | 489억 |
| 2026-04-20 | 7,590 | 8,250 | 7,500 | 8,060 | 770 | +10.56% | 13,943,171 | 1,124억 |
| 2026-04-17 | 6,810 | 7,440 | 6,690 | 7,290 | 500 | +7.36% | 10,368,906 | 756억 |
| 2026-04-16 | 6,840 | 6,890 | 6,490 | 6,790 | 60 | +0.89% | 2,968,040 | 202억 |
| 2026-04-15 | 6,620 | 7,100 | 6,600 | 6,730 | 30 | +0.45% | 4,175,754 | 281억 |
| 2026-04-14 | 6,760 | 6,840 | 6,340 | 6,700 | 30 | +0.45% | 7,253,572 | 486억 |
| 2026-04-13 | 5,240 | 6,700 | 5,180 | 6,670 | 1,420 | +27.05% | 14,085,757 | 940억 |
| 2026-04-10 | 5,150 | 5,430 | 5,070 | 5,250 | 170 | +3.35% | 1,003,140 | 52.66억 |
| 2026-04-09 | 5,250 | 5,260 | 5,030 | 5,080 | -220 | -4.15% | 650,513 | 33.05억 |
| 2026-04-08 | 5,280 | 5,350 | 5,180 | 5,300 | 240 | +4.74% | 1,473,686 | 78.11억 |
| 2026-04-07 | 5,200 | 5,210 | 4,995 | 5,060 | -60 | -1.17% | 534,194 | 27.03억 |
| 2026-04-06 | 5,180 | 5,270 | 5,060 | 5,120 | -20 | -0.39% | 553,406 | 28.33억 |
| 2026-04-03 | 5,110 | 5,270 | 5,080 | 5,140 | 130 | +2.59% | 688,967 | 35.41억 |
| 2026-04-02 | 5,530 | 5,550 | 4,975 | 5,010 | -410 | -7.56% | 1,012,472 | 50.72억 |
| 2026-04-01 | 5,080 | 5,490 | 5,080 | 5,420 | 490 | +9.94% | 718,494 | 38.94억 |
| 2026-03-31 | 5,080 | 5,120 | 4,900 | 4,930 | -150 | -2.95% | 484,914 | 23.91억 |
| 2026-03-30 | 5,130 | 5,140 | 4,985 | 5,080 | -230 | -4.33% | 435,613 | 22.13억 |
| 2026-03-27 | 5,060 | 5,330 | 5,050 | 5,310 | — | — | 527,131 | 27.99억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)