파인엠텍

441270KOSDAQ

9,050원-350 (-3.72%)전일 종가 2026-09-18

52주 위치

5,34012,79050%신고가 대비 -29.24%

시가총액: 3,805억
PBR: 1.70
BPS: 5,325원
자사주비율: 0.04%
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 종가9,050원

시가총액3,805억

52주 최고12,790원

52주 최저5,340원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.1%	+19.7%	-17.7%	-7.9%	-25.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,230	9,300	9,020	9,050	-350	-3.72%	778,361	70.44억
2026-09-17	9,060	9,680	8,950	9,400	550	+6.21%	1,624,780	153억
2026-09-16	9,010	9,210	8,650	8,850	-380	-4.12%	866,276	76.67억
2026-09-15	8,950	9,790	8,750	9,230	20	+0.22%	2,631,769	243억
2026-09-14	8,300	9,440	8,300	9,210	920	+11.10%	5,901,808	544억
2026-09-11	8,110	8,360	8,020	8,290	190	+2.35%	769,943	63.83억
2026-09-10	8,360	8,370	7,920	8,100	20	+0.25%	1,152,493	93.35억
2026-09-09	7,940	8,200	7,750	8,080	10	+0.12%	1,152,552	93.13억
2026-09-08	9,130	9,130	8,030	8,070	-1,190	-12.85%	2,105,359	170억
2026-09-07	9,710	9,720	8,880	9,260	-90	-0.96%	2,067,416	191억
2026-09-04	9,600	9,630	9,100	9,350	130	+1.41%	1,978,122	185억
2026-09-03	8,460	9,770	8,240	9,220	1,460	+18.81%	7,024,688	648억
2026-09-02	8,100	8,250	7,670	7,760	-610	-7.29%	355,196	27.56억
2026-09-01	8,450	8,490	8,090	8,370	50	+0.60%	431,194	36.09억
2026-08-31	8,000	8,320	7,650	8,320	140	+1.71%	374,358	31.15억
2026-08-28	8,160	8,450	7,980	8,180	100	+1.24%	487,156	39.85억
2026-08-27	7,010	8,250	6,900	8,080	1,200	+17.44%	1,049,193	84.77억
2026-08-26	6,930	6,930	6,710	6,880	-40	-0.58%	377,738	25.99억
2026-08-25	6,660	6,980	6,330	6,920	210	+3.13%	380,500	26.33억
2026-08-24	6,850	6,940	6,580	6,710	-170	-2.47%	183,719	12.33억
2026-08-21	6,920	7,050	6,710	6,880	-240	-3.37%	291,475	20.05억
2026-08-20	7,180	7,220	6,880	7,120	30	+0.42%	476,405	33.92억
2026-08-19	7,300	7,560	7,040	7,090	-570	-7.44%	422,497	29.96억
2026-08-18	8,850	8,860	7,570	7,660	-1,080	-12.36%	1,274,680	97.64억
2026-08-14	9,150	9,250	8,570	8,740	-360	-3.96%	374,964	32.77억
2026-08-13	8,800	9,380	8,720	9,100	370	+4.24%	439,116	39.96억
2026-08-12	8,800	9,100	8,560	8,730	-200	-2.24%	367,597	32.09억
2026-08-11	9,360	9,360	8,680	8,930	-230	-2.51%	401,544	35.86억
2026-08-10	8,910	9,400	8,820	9,160	460	+5.29%	639,215	58.55억
2026-08-07	8,390	8,940	8,320	8,700	400	+4.82%	889,829	77.42억
2026-08-06	8,370	8,780	8,260	8,300	-170	-2.01%	463,566	38.48억
2026-08-05	8,150	8,490	7,920	8,470	490	+6.14%	404,129	34.23억
2026-08-04	7,650	8,020	7,470	7,980	710	+9.77%	493,677	39.4억
2026-08-03	7,280	7,580	7,050	7,270	210	+2.97%	346,024	25.16억
2026-07-31	6,300	7,160	6,290	7,060	1,110	+18.66%	346,563	24.47억
2026-07-30	5,950	6,490	5,950	5,950	10	+0.17%	239,420	14.25억
2026-07-29	6,210	6,530	5,700	5,940	-220	-3.57%	326,115	19.37억
2026-07-28	6,670	6,700	6,040	6,160	-570	-8.47%	181,447	11.18억
2026-07-27	7,020	7,030	6,550	6,730	-70	-1.03%	98,079	6.6억
2026-07-24	6,820	7,120	6,630	6,800	-60	-0.87%	199,646	13.58억
2026-07-23	6,780	6,910	6,590	6,860	50	+0.73%	172,757	11.85억
2026-07-22	6,960	7,240	6,510	6,810	-20	-0.29%	268,654	18.3억
2026-07-21	6,590	7,100	6,520	6,830	250	+3.80%	152,285	10.4억
2026-07-20	6,770	6,940	6,540	6,580	-280	-4.08%	98,099	6.45억
2026-07-16	6,900	7,080	6,700	6,860	-50	-0.72%	108,811	7.46억
2026-07-15	6,380	6,960	6,100	6,910	860	+14.21%	187,451	12.95억
2026-07-14	6,030	6,320	5,830	6,050	-90	-1.47%	222,458	13.46억
2026-07-13	6,560	6,720	5,910	6,140	-330	-5.10%	137,978	8.47억
2026-07-10	6,110	6,530	6,110	6,470	570	+9.66%	107,646	6.96억
2026-07-09	5,880	6,090	5,780	5,900	0	0.00%	131,578	7.76억
2026-07-08	5,910	6,390	5,900	5,900	-280	-4.53%	150,457	8.88억
2026-07-07	6,420	6,580	6,000	6,180	-290	-4.48%	224,584	13.88억
2026-07-06	7,140	7,220	6,320	6,470	-990	-13.27%	470,573	30.45억
2026-07-03	7,470	7,550	6,760	7,460	1,050	+16.38%	1,449,167	108억
2026-07-02	6,610	6,860	6,340	6,410	-450	-6.56%	216,165	13.86억
2026-07-01	6,470	7,000	6,280	6,860	570	+9.06%	189,113	12.97억
2026-06-30	6,260	6,500	6,200	6,290	-120	-1.87%	164,398	10.34억
2026-06-29	5,710	6,450	5,660	6,410	770	+13.65%	339,369	21.75억
2026-06-26	6,130	6,210	5,340	5,640	-630	-10.05%	794,160	44.79억
2026-06-25	6,530	6,680	6,180	6,270	-220	-3.39%	291,700	18.29억
2026-06-24	6,590	6,790	6,330	6,490	-80	-1.22%	165,876	10.77억
2026-06-23	7,100	7,300	6,520	6,570	-590	-8.24%	252,625	16.6억
2026-06-22	7,210	7,390	6,970	7,160	-240	-3.24%	194,507	13.93억
2026-06-19	7,560	7,830	7,120	7,400	-160	-2.12%	280,442	20.75억
2026-06-18	7,840	7,880	7,490	7,560	-320	-4.06%	120,216	9.09억
2026-06-17	8,010	8,170	7,750	7,880	-120	-1.50%	251,111	19.79억
2026-06-16	8,150	8,260	7,900	8,000	30	+0.38%	163,039	13.04억
2026-06-15	8,090	8,090	7,610	7,970	320	+4.18%	299,639	23.88억
2026-06-12	7,510	7,820	7,510	7,650	390	+5.37%	126,344	9.67억
2026-06-11	6,960	7,270	6,900	7,260	-10	-0.14%	402,265	29.2억
2026-06-10	7,330	7,490	7,020	7,270	-220	-2.94%	193	140만
2026-06-09	7,390	7,580	7,200	7,490	230	+3.17%	177,940	13.33억
2026-06-08	7,250	7,820	7,120	7,260	-740	-9.25%	435,957	31.65억
2026-06-05	7,940	8,370	7,660	8,000	-110	-1.36%	275,243	22.02억
2026-06-04	8,150	8,560	8,010	8,110	-240	-2.87%	265,882	21.56억
2026-06-02	8,320	8,420	7,920	8,350	-50	-0.60%	655,306	54.72억
2026-06-01	9,000	9,050	8,320	8,400	-670	-7.39%	565,729	47.52억
2026-05-29	9,520	9,530	8,930	9,070	-450	-4.73%	362,702	32.9억
2026-05-28	9,730	9,770	8,900	9,520	-120	-1.24%	508,411	48.4억
2026-05-27	10,520	10,570	9,500	9,640	-960	-9.06%	670,117	64.6억
2026-05-26	10,480	10,890	10,310	10,600	230	+2.22%	704,191	74.64억
2026-05-22	9,710	10,710	9,520	10,370	670	+6.91%	939,097	97.38억
2026-05-21	9,510	9,940	9,490	9,700	300	+3.19%	253,240	24.56억
2026-05-20	9,760	9,870	9,210	9,400	-500	-5.05%	285,323	26.82억
2026-05-19	9,660	10,380	9,360	9,900	140	+1.43%	434,893	43.05억
2026-05-18	9,830	9,900	9,430	9,760	-180	-1.81%	252,844	24.68억
2026-05-15	10,570	10,660	9,660	9,940	-560	-5.33%	606,158	60.25억
2026-05-14	10,610	10,850	10,330	10,500	-150	-1.41%	312,847	32.85억
2026-05-13	10,060	11,130	9,830	10,650	560	+5.55%	883,993	94.15억
2026-05-12	10,390	10,640	9,800	10,090	-310	-2.98%	464,818	46.9억
2026-05-11	10,660	10,690	10,170	10,400	-110	-1.05%	356,217	37.05억
2026-05-08	10,300	10,610	10,210	10,510	160	+1.55%	236,155	24.82억
2026-05-07	10,760	10,780	10,260	10,350	-430	-3.99%	530,597	54.92억
2026-05-06	11,030	11,060	10,570	10,780	-160	-1.46%	369,537	39.84억
2026-05-04	11,010	11,230	10,810	10,940	560	+5.39%	485,859	53.15억
2026-04-30	10,730	10,750	10,350	10,380	-50	-0.48%	345,236	35.84억
2026-04-29	10,530	10,540	10,200	10,430	-20	-0.19%	392,070	40.89억
2026-04-28	10,770	10,810	10,350	10,450	-340	-3.15%	391,714	40.93억
2026-04-27	10,890	10,890	10,570	10,790	50	+0.47%	324,691	35.03억
2026-04-24	10,790	10,830	10,590	10,740	0	0.00%	292,916	31.46억
2026-04-23	11,370	11,410	10,480	10,740	-610	-5.37%	752,888	80.86억
2026-04-22	11,520	11,530	11,130	11,350	-210	-1.82%	403,591	45.81억
2026-04-21	11,910	11,910	11,520	11,560	-110	-0.94%	473,888	54.78억
2026-04-20	11,950	12,190	11,610	11,670	-330	-2.75%	732,905	85.53억
2026-04-17	11,200	12,420	10,830	12,000	800	+7.14%	2,255,353	271억
2026-04-16	10,230	11,340	10,050	11,200	1,150	+11.44%	1,783,620	200억
2026-04-15	10,450	10,490	9,810	10,050	-180	-1.76%	787,759	79.17억
2026-04-14	10,150	10,600	10,010	10,230	350	+3.54%	341,435	34.93억
2026-04-13	9,500	10,040	9,470	9,880	20	+0.20%	295,419	29.19억
2026-04-10	9,760	10,050	9,560	9,860	270	+2.82%	339,213	33.45억
2026-04-09	9,340	9,670	9,250	9,590	260	+2.79%	421,113	40.38억
2026-04-08	9,420	9,480	9,000	9,330	260	+2.87%	767,199	71.58억
2026-04-07	9,400	9,420	8,850	9,070	-50	-0.55%	353,212	32.04억
2026-04-06	9,550	9,770	9,090	9,120	-340	-3.59%	444,907	40.58억
2026-04-03	9,700	9,850	9,380	9,460	-20	-0.21%	369,321	34.94억
2026-04-02	10,460	10,460	9,350	9,480	-870	-8.41%	372,395	35.3억
2026-04-01	10,000	10,420	9,910	10,350	770	+8.04%	326,017	33.74억
2026-03-31	9,900	10,070	9,460	9,580	-460	-4.58%	338,958	32.47억
2026-03-30	9,700	10,100	9,700	10,040	-420	-4.02%	208,421	20.93억
2026-03-27	10,180	10,540	10,060	10,460	—	—	307,953	32.21억

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