파이버프로

368770KOSDAQ

14,040원+910 (+6.93%)전일 종가 2026-09-18

52주 위치

5,28029,95036%신고가 대비 -53.12%

시가총액: 4,613억
PER: 34.08
PBR: 9.15
EPS(TTM): 412원
BPS: 1,534원
배당수익률: 0.61%
자사주비율: 0.11%
결산월: 12월

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 종가14,040원

시가총액4,613억

52주 최고29,950원

52주 최저5,280원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.4%	-4.6%	-17.2%	+30.0%	+111.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,350	14,150	12,970	14,040	910	+6.93%	368,500	51.74억
2026-09-17	12,500	13,390	12,500	13,130	710	+5.72%	298,735	39.22억
2026-09-16	12,000	12,830	12,000	12,420	530	+4.46%	231,200	28.72억
2026-09-15	12,070	12,170	11,730	11,890	-180	-1.49%	77,460	9.21억
2026-09-14	12,060	12,400	11,430	12,070	-140	-1.15%	101,030	12.19억
2026-09-11	12,000	12,550	11,810	12,210	-40	-0.33%	87,707	10.71억
2026-09-10	12,690	12,690	12,000	12,250	-440	-3.47%	96,729	11.85억
2026-09-09	12,060	12,880	12,060	12,690	700	+5.84%	200,300	25.42억
2026-09-08	11,870	12,350	11,820	11,990	190	+1.61%	135,414	16.24억
2026-09-07	11,780	12,090	11,770	11,800	50	+0.43%	73,093	8.62억
2026-09-04	11,600	11,880	11,600	11,750	170	+1.47%	57,866	6.8억
2026-09-03	11,850	12,010	11,410	11,580	-220	-1.86%	75,384	8.73억
2026-09-02	11,690	12,060	11,510	11,800	-190	-1.58%	63,383	7.48억
2026-09-01	12,130	12,350	11,510	11,990	90	+0.76%	145,624	17.46억
2026-08-31	11,720	11,980	11,140	11,900	80	+0.68%	156,014	18.57억
2026-08-28	12,800	12,940	11,720	11,820	-980	-7.66%	287,909	34.03억
2026-08-27	13,190	13,390	12,760	12,800	-370	-2.81%	183,957	23.55억
2026-08-26	13,580	13,860	13,000	13,170	-520	-3.80%	120,098	15.82억
2026-08-25	13,400	13,700	12,700	13,690	270	+2.01%	76,715	10.5억
2026-08-24	13,320	13,740	12,950	13,420	200	+1.51%	65,632	8.81억
2026-08-21	14,150	14,370	13,190	13,220	-1,150	-8.00%	136,149	18억
2026-08-20	13,970	14,610	13,600	14,370	450	+3.23%	169,818	24.4억
2026-08-19	13,740	14,490	13,400	13,920	-170	-1.21%	196,615	27.37억
2026-08-18	13,340	14,470	13,260	14,090	750	+5.62%	335,109	47.22억
2026-08-14	14,140	14,310	13,050	13,340	-420	-3.05%	172,097	22.96억
2026-08-13	13,600	14,220	13,410	13,760	530	+4.01%	284,635	39.17억
2026-08-12	13,260	13,440	12,740	13,230	30	+0.23%	148,983	19.71억
2026-08-11	13,980	14,020	13,180	13,200	-780	-5.58%	152,307	20.1억
2026-08-10	12,650	14,030	12,590	13,980	1,850	+15.25%	414,886	58억
2026-08-07	12,400	12,980	11,950	12,130	-270	-2.18%	104,018	12.62억
2026-08-06	13,040	13,120	12,160	12,400	-800	-6.06%	118,507	14.69억
2026-08-05	13,020	14,470	12,750	13,200	700	+5.60%	576,556	76.11억
2026-08-04	11,290	12,500	11,290	12,500	1,220	+10.82%	124,189	15.52억
2026-08-03	11,120	11,840	10,800	11,280	160	+1.44%	81,292	9.17억
2026-07-31	10,300	11,230	10,230	11,120	1,490	+15.47%	154,263	17.15억
2026-07-30	9,300	10,480	9,300	9,630	-640	-6.23%	219,212	21.11억
2026-07-29	11,010	11,600	9,580	10,270	-770	-6.97%	316,210	32.47억
2026-07-28	12,000	12,000	10,800	11,040	-1,200	-9.80%	93,124	10.28억
2026-07-27	12,710	12,880	12,200	12,240	-360	-2.86%	57,369	7.02억
2026-07-24	12,980	13,080	12,390	12,600	-500	-3.82%	87,041	10.97억
2026-07-23	11,910	13,420	11,850	13,100	1,300	+11.02%	175,573	23억
2026-07-22	11,740	12,340	11,740	11,800	320	+2.79%	85,764	10.12억
2026-07-21	10,780	11,580	10,780	11,480	320	+2.87%	114,933	13.19억
2026-07-20	11,690	11,690	11,000	11,160	-660	-5.58%	89,087	9.94억
2026-07-16	11,920	12,260	11,770	11,820	-490	-3.98%	79,834	9.44억
2026-07-15	12,080	12,750	12,080	12,310	360	+3.01%	104,358	12.85억
2026-07-14	12,120	12,900	11,480	11,950	-550	-4.40%	134,880	16.12억
2026-07-13	13,600	13,990	12,480	12,500	-1,100	-8.09%	129,621	16.2억
2026-07-10	12,310	13,790	12,310	13,600	1,320	+10.75%	182,266	24.79억
2026-07-09	11,770	12,840	11,770	12,280	390	+3.28%	146,000	17.93억
2026-07-08	12,300	12,700	11,730	11,890	-810	-6.38%	174,119	20.7억
2026-07-07	13,100	13,640	12,410	12,700	-550	-4.15%	131,561	16.71억
2026-07-06	13,620	13,940	12,340	13,250	-370	-2.72%	107,565	14.25억
2026-07-03	13,040	13,650	12,430	13,620	520	+3.97%	110,985	15.12억
2026-07-02	14,140	14,190	13,070	13,100	-1,500	-10.27%	152,691	20억
2026-07-01	13,930	14,700	13,420	14,600	820	+5.95%	162,305	23.7억
2026-06-30	14,230	14,260	13,000	13,780	-390	-2.75%	134,722	18.56억
2026-06-29	13,070	14,350	13,060	14,170	870	+6.54%	179,305	25.41억
2026-06-26	14,180	14,350	13,120	13,300	-910	-6.40%	251,967	33.51억
2026-06-25	15,000	15,450	14,210	14,210	-990	-6.51%	209,861	29.82억
2026-06-24	15,010	15,700	14,500	15,200	-400	-2.56%	381,305	57.96억
2026-06-23	15,150	16,450	15,150	15,600	500	+3.31%	694,565	108억
2026-06-22	14,300	15,550	14,130	15,100	800	+5.59%	300,382	45.36억
2026-06-19	14,710	14,710	13,960	14,300	-410	-2.79%	180,755	25.85억
2026-06-18	15,120	15,650	14,570	14,710	-390	-2.58%	228,196	33.57억
2026-06-17	15,080	15,400	14,640	15,100	0	0.00%	134,753	20.35억
2026-06-16	15,160	16,560	14,950	15,100	80	+0.53%	252,423	38.12억
2026-06-15	15,950	16,000	14,860	15,020	-300	-1.96%	151,186	22.71억
2026-06-12	15,540	15,960	15,100	15,320	130	+0.86%	201,407	30.86억
2026-06-11	14,200	15,320	14,100	15,190	930	+6.52%	212,753	32.32억
2026-06-10	15,120	15,320	14,110	14,260	-850	-5.63%	50	71만
2026-06-09	14,100	15,640	14,100	15,110	1,010	+7.16%	256,039	38.69억
2026-06-08	14,990	14,990	14,000	14,100	-1,430	-9.21%	232,547	32.79억
2026-06-05	16,150	16,210	15,320	15,530	-480	-3.00%	158,816	24.66억
2026-06-04	15,800	16,920	15,500	16,010	60	+0.38%	212,261	33.98억
2026-06-02	17,260	17,260	15,930	15,950	-1,020	-6.01%	337,683	53.86억
2026-06-01	17,310	17,640	16,530	16,970	-340	-1.96%	343,016	58.21억
2026-05-29	18,600	18,990	17,030	17,310	-1,090	-5.92%	340,414	58.93억
2026-05-28	18,720	19,050	17,680	18,400	-310	-1.66%	313,185	57.63억
2026-05-27	20,650	20,750	18,710	18,710	-1,690	-8.28%	372,225	69.64억
2026-05-26	21,000	22,250	20,400	20,400	-100	-0.49%	421,789	86.04억
2026-05-22	20,700	21,800	20,150	20,500	630	+3.17%	297,216	60.93억
2026-05-21	19,400	20,200	19,130	19,870	980	+5.19%	268,308	53.31억
2026-05-20	19,250	19,420	18,360	18,890	-530	-2.73%	256,263	48.41억
2026-05-19	20,500	20,850	19,000	19,420	-880	-4.33%	374,789	72.78억
2026-05-18	19,910	20,650	19,180	20,300	310	+1.55%	497,204	101억
2026-05-15	22,150	22,350	19,600	19,990	-2,160	-9.75%	664,987	133억
2026-05-14	22,950	23,750	21,900	22,150	-650	-2.85%	397,270	88억
2026-05-13	22,400	23,400	22,050	22,800	0	0.00%	392,403	89.47억
2026-05-12	25,200	25,200	22,400	22,800	-1,400	-5.79%	972,533	222억
2026-05-11	22,550	25,350	22,500	24,200	2,000	+9.01%	1,983,325	480억
2026-05-08	21,100	22,400	20,200	22,200	1,150	+5.46%	916,914	204억
2026-05-07	22,650	27,000	20,900	21,050	-1,500	-6.65%	3,564,578	750억
2026-05-06	24,250	24,250	22,450	22,550	-1,300	-5.45%	669,797	151억
2026-05-04	23,800	24,500	22,800	23,850	300	+1.27%	801,033	191억
2026-04-30	23,700	23,900	22,550	23,550	0	0.00%	675,600	159억
2026-04-29	23,050	23,950	22,500	23,550	100	+0.43%	617,661	145억
2026-04-28	24,400	24,400	22,250	23,450	-1,000	-4.09%	1,253,025	294억
2026-04-27	24,800	24,800	23,150	24,450	250	+1.03%	738,812	181억
2026-04-24	24,050	24,450	23,500	24,200	150	+0.62%	485,023	117억
2026-04-23	25,050	25,200	23,200	24,050	-1,000	-3.99%	726,254	175억
2026-04-22	25,800	26,450	24,250	25,050	-750	-2.91%	932,496	234억
2026-04-21	25,900	27,300	24,750	25,800	100	+0.39%	1,621,917	418억
2026-04-20	26,550	26,850	25,200	25,700	-800	-3.02%	1,360,436	350억
2026-04-17	24,050	27,450	24,050	26,500	2,600	+10.88%	5,418,221	1,436억
2026-04-16	24,000	24,550	22,150	23,900	800	+3.46%	2,266,096	542억
2026-04-15	24,650	25,850	22,750	23,100	-900	-3.75%	3,032,856	701억
2026-04-14	23,650	29,950	23,300	24,000	900	+3.90%	7,539,248	1,809억
2026-04-13	22,700	23,850	22,100	23,100	400	+1.76%	1,579,607	365억
2026-04-10	20,750	23,700	20,400	22,700	2,500	+12.38%	2,333,144	530억
2026-04-09	20,550	20,800	19,560	20,200	-350	-1.70%	640,198	129억
2026-04-08	21,000	21,650	19,970	20,550	300	+1.48%	1,019,526	210억
2026-04-07	21,950	22,050	20,150	20,250	-1,800	-8.16%	904,582	183억
2026-04-06	22,850	24,450	21,500	22,050	-950	-4.13%	929,205	205억
2026-04-03	24,050	25,500	22,450	23,000	-550	-2.34%	2,087,786	480억
2026-04-02	22,300	24,850	21,050	23,550	1,600	+7.29%	5,043,383	1,188억
2026-04-01	19,200	22,450	19,200	21,950	3,400	+18.33%	2,794,605	613억
2026-03-31	19,440	19,650	18,080	18,550	-1,100	-5.60%	836,899	155억
2026-03-30	20,150	20,650	19,520	19,650	-1,400	-6.65%	926,170	182억
2026-03-27	20,850	21,700	19,720	21,050	—	—	1,991,067	419억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)