퓨릿
445180KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외7,990원-50 (-0.62%)마감
52주 위치
5,99013,40027%신고가 대비 -40.37%
- 시가총액
- 1,373억
- PER
- 8.95
- PBR
- 1.28
- EPS(TTM)
- 893원
- BPS
- 6,252원
- 배당수익률
- 1.50%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.9% | -11.3% | -10.6% | -9.1% | -0.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 8,020 | 8,170 | 7,870 | 7,990 | -50 | -0.62% | 21,507 | 1.72억 |
| 2026-09-21 | 7,700 | 8,060 | 7,675 | 8,040 | 280 | +3.61% | 31,248 | 2.51억 |
| 2026-09-18 | 7,500 | 7,880 | 7,460 | 7,760 | 320 | +4.30% | 29,477 | 2.29억 |
| 2026-09-17 | 7,650 | 7,650 | 7,390 | 7,440 | -170 | -2.23% | 67,018 | 4.99억 |
| 2026-09-16 | 7,540 | 7,620 | 7,300 | 7,610 | 190 | +2.56% | 34,035 | 2.59억 |
| 2026-09-15 | 7,630 | 7,680 | 7,400 | 7,420 | -280 | -3.64% | 44,923 | 3.33억 |
| 2026-09-14 | 7,950 | 8,140 | 7,620 | 7,700 | -110 | -1.41% | 8,470 | 6,522만 |
| 2026-09-11 | 7,830 | 7,940 | 7,730 | 7,810 | -90 | -1.14% | 12,694 | 9,914만 |
| 2026-09-10 | 7,970 | 8,100 | 7,620 | 7,900 | -30 | -0.38% | 26,722 | 2.11억 |
| 2026-09-09 | 7,780 | 7,960 | 7,740 | 7,930 | 150 | +1.93% | 15,015 | 1.19억 |
| 2026-09-08 | 7,980 | 8,110 | 7,730 | 7,780 | -200 | -2.51% | 24,712 | 1.92억 |
| 2026-09-07 | 8,150 | 8,250 | 7,970 | 7,980 | -40 | -0.50% | 13,720 | 1.09억 |
| 2026-09-04 | 8,100 | 8,160 | 7,950 | 8,020 | 20 | +0.25% | 13,671 | 1.1억 |
| 2026-09-03 | 8,250 | 8,250 | 7,970 | 8,000 | -150 | -1.84% | 15,960 | 1.28억 |
| 2026-09-02 | 8,500 | 8,500 | 8,150 | 8,150 | -370 | -4.34% | 22,022 | 1.79억 |
| 2026-09-01 | 8,380 | 8,520 | 8,370 | 8,520 | -20 | -0.23% | 9,494 | 8,089만 |
| 2026-08-31 | 8,500 | 8,560 | 8,330 | 8,540 | -60 | -0.70% | 4,467 | 3,815만 |
| 2026-08-28 | 8,630 | 8,710 | 8,510 | 8,600 | -100 | -1.15% | 15,947 | 1.37억 |
| 2026-08-27 | 8,760 | 8,760 | 8,490 | 8,700 | 30 | +0.35% | 16,604 | 1.44억 |
| 2026-08-26 | 8,640 | 8,750 | 8,450 | 8,670 | 30 | +0.35% | 14,602 | 1.27억 |
| 2026-08-25 | 8,330 | 8,660 | 8,160 | 8,640 | 220 | +2.61% | 24,626 | 2.13억 |
| 2026-08-24 | 8,360 | 8,490 | 8,200 | 8,420 | 20 | +0.24% | 33,584 | 2.83억 |
| 2026-08-21 | 8,700 | 8,700 | 8,270 | 8,400 | -400 | -4.55% | 30,791 | 2.59억 |
| 2026-08-20 | 8,770 | 8,950 | 8,700 | 8,800 | 30 | +0.34% | 26,681 | 2.35억 |
| 2026-08-19 | 8,900 | 8,970 | 8,640 | 8,770 | -370 | -4.05% | 33,439 | 2.93억 |
| 2026-08-18 | 8,850 | 9,510 | 8,690 | 9,140 | 290 | +3.28% | 124,634 | 11.39억 |
| 2026-08-14 | 9,150 | 9,210 | 8,790 | 8,850 | 120 | +1.37% | 100,382 | 8.88억 |
| 2026-08-13 | 8,460 | 9,300 | 8,410 | 8,730 | 270 | +3.19% | 130,301 | 11.38억 |
| 2026-08-12 | 8,460 | 8,490 | 8,210 | 8,460 | 0 | 0.00% | 29,283 | 2.48억 |
| 2026-08-11 | 8,030 | 8,510 | 8,030 | 8,460 | 260 | +3.17% | 30,520 | 2.58억 |
| 2026-08-10 | 7,550 | 8,200 | 7,440 | 8,200 | 680 | +9.04% | 64,931 | 5.32억 |
| 2026-08-07 | 7,390 | 7,570 | 7,320 | 7,520 | 160 | +2.17% | 22,372 | 1.68억 |
| 2026-08-06 | 7,360 | 7,430 | 7,150 | 7,360 | -30 | -0.41% | 19,402 | 1.43억 |
| 2026-08-05 | 7,230 | 7,420 | 7,150 | 7,390 | 310 | +4.38% | 34,994 | 2.59억 |
| 2026-08-04 | 6,860 | 7,120 | 6,830 | 7,080 | 180 | +2.61% | 18,723 | 1.33억 |
| 2026-08-03 | 6,800 | 7,100 | 6,710 | 6,900 | 50 | +0.73% | 25,024 | 1.73억 |
| 2026-07-31 | 6,420 | 6,960 | 6,420 | 6,850 | 690 | +11.20% | 60,370 | 4.14억 |
| 2026-07-30 | 6,010 | 6,450 | 5,990 | 6,160 | -70 | -1.12% | 44,128 | 2.72억 |
| 2026-07-29 | 6,690 | 6,940 | 6,070 | 6,230 | -440 | -6.60% | 49,512 | 3.08억 |
| 2026-07-28 | 7,150 | 7,150 | 6,600 | 6,670 | -690 | -9.38% | 72,659 | 4.85억 |
| 2026-07-27 | 7,270 | 7,450 | 7,200 | 7,360 | 100 | +1.38% | 23,077 | 1.7억 |
| 2026-07-24 | 7,590 | 7,590 | 7,150 | 7,260 | -390 | -5.10% | 24,012 | 1.74억 |
| 2026-07-23 | 7,490 | 7,650 | 7,300 | 7,650 | 270 | +3.66% | 34,847 | 2.67억 |
| 2026-07-22 | 7,550 | 7,810 | 7,370 | 7,380 | -140 | -1.86% | 32,503 | 2.4억 |
| 2026-07-21 | 7,220 | 7,520 | 7,160 | 7,520 | 130 | +1.76% | 64,402 | 4.84억 |
| 2026-07-20 | 7,680 | 7,680 | 7,310 | 7,390 | -320 | -4.15% | 29,032 | 2.15억 |
| 2026-07-16 | 7,920 | 8,060 | 7,630 | 7,710 | -280 | -3.50% | 19,307 | 1.49억 |
| 2026-07-15 | 7,510 | 8,070 | 7,510 | 7,990 | 570 | +7.68% | 43,958 | 3.51억 |
| 2026-07-14 | 7,580 | 7,600 | 7,050 | 7,420 | -160 | -2.11% | 88,960 | 6.6억 |
| 2026-07-13 | 7,900 | 8,130 | 7,430 | 7,580 | -310 | -3.93% | 46,578 | 3.53억 |
| 2026-07-10 | 7,520 | 7,990 | 7,500 | 7,890 | 460 | +6.19% | 35,823 | 2.83억 |
| 2026-07-09 | 7,360 | 7,610 | 7,100 | 7,430 | 130 | +1.78% | 41,909 | 3.11억 |
| 2026-07-08 | 7,580 | 7,720 | 7,260 | 7,300 | -350 | -4.58% | 35,176 | 2.57억 |
| 2026-07-07 | 7,860 | 8,240 | 7,520 | 7,650 | -210 | -2.67% | 47,736 | 3.65억 |
| 2026-07-06 | 7,980 | 8,120 | 7,550 | 7,860 | -200 | -2.48% | 38,824 | 3.05억 |
| 2026-07-03 | 7,970 | 8,060 | 7,430 | 8,060 | 160 | +2.03% | 45,966 | 3.7억 |
| 2026-07-02 | 8,490 | 8,490 | 7,790 | 7,900 | -600 | -7.06% | 61,465 | 4.86억 |
| 2026-07-01 | 8,510 | 8,880 | 8,350 | 8,500 | 180 | +2.16% | 36,981 | 3.14억 |
| 2026-06-30 | 8,640 | 8,640 | 8,240 | 8,320 | -180 | -2.12% | 31,577 | 2.63억 |
| 2026-06-29 | 7,860 | 8,580 | 7,740 | 8,500 | 650 | +8.28% | 51,672 | 4.39억 |
| 2026-06-26 | 8,320 | 8,320 | 7,580 | 7,850 | -300 | -3.68% | 72,166 | 5.67억 |
| 2026-06-25 | 8,320 | 8,570 | 8,060 | 8,150 | -30 | -0.37% | 35,137 | 2.86억 |
| 2026-06-24 | 8,150 | 8,280 | 7,830 | 8,180 | 50 | +0.62% | 57,923 | 4.74억 |
| 2026-06-23 | 8,940 | 8,970 | 8,050 | 8,130 | -880 | -9.77% | 70,518 | 5.73억 |
| 2026-06-22 | 8,810 | 9,230 | 8,660 | 9,010 | 190 | +2.15% | 75,742 | 6.82억 |
| 2026-06-19 | 9,280 | 9,360 | 8,630 | 8,820 | -460 | -4.96% | 54,358 | 4.79억 |
| 2026-06-18 | 9,510 | 9,530 | 9,030 | 9,280 | -190 | -2.01% | 41,532 | 3.85억 |
| 2026-06-17 | 9,380 | 9,670 | 9,280 | 9,470 | 30 | +0.32% | 64,831 | 6.14억 |
| 2026-06-16 | 9,900 | 10,000 | 9,400 | 9,440 | -400 | -4.07% | 41,622 | 3.93억 |
| 2026-06-15 | 10,040 | 10,300 | 9,720 | 9,840 | -50 | -0.51% | 51,170 | 5.04억 |
| 2026-06-12 | 9,450 | 10,350 | 9,450 | 9,890 | 520 | +5.55% | 78,734 | 7.79억 |
| 2026-06-11 | 8,730 | 9,390 | 8,500 | 9,370 | 640 | +7.33% | 45,030 | 4.22억 |
| 2026-06-10 | 9,060 | 9,130 | 8,680 | 8,730 | -340 | -3.75% | 1 | 8,730원 |
| 2026-06-09 | 8,160 | 9,110 | 8,160 | 9,070 | 1,000 | +12.39% | 61,478 | 5.58억 |
| 2026-06-08 | 8,260 | 8,530 | 8,060 | 8,070 | -790 | -8.92% | 67,366 | 5.44억 |
| 2026-06-05 | 9,280 | 9,280 | 8,790 | 8,860 | -450 | -4.83% | 78,055 | 6.92억 |
| 2026-06-04 | 9,290 | 9,900 | 9,210 | 9,310 | 60 | +0.65% | 96,921 | 9.02억 |
| 2026-06-02 | 9,930 | 9,930 | 9,180 | 9,250 | -680 | -6.85% | 118,412 | 10.95억 |
| 2026-06-01 | 10,000 | 10,240 | 9,600 | 9,930 | -320 | -3.12% | 105,616 | 10.49억 |
| 2026-05-29 | 11,020 | 11,140 | 10,020 | 10,250 | -710 | -6.48% | 102,388 | 10.49억 |
| 2026-05-28 | 11,550 | 11,600 | 10,280 | 10,960 | -590 | -5.11% | 122,951 | 13.48억 |
| 2026-05-27 | 12,700 | 12,760 | 11,350 | 11,550 | -840 | -6.78% | 195,445 | 22.57억 |
| 2026-05-26 | 12,230 | 13,170 | 12,230 | 12,390 | 190 | +1.56% | 242,439 | 30.04억 |
| 2026-05-22 | 11,980 | 12,390 | 11,540 | 12,200 | 400 | +3.39% | 219,665 | 26.8억 |
| 2026-05-21 | 11,380 | 11,970 | 11,380 | 11,800 | 730 | +6.59% | 105,838 | 12.49억 |
| 2026-05-20 | 11,410 | 11,410 | 10,800 | 11,070 | -190 | -1.69% | 80,170 | 8.87억 |
| 2026-05-19 | 11,660 | 11,660 | 11,030 | 11,260 | -400 | -3.43% | 83,601 | 9.41억 |
| 2026-05-18 | 11,560 | 11,670 | 10,700 | 11,660 | 100 | +0.87% | 129,003 | 15.04억 |
| 2026-05-15 | 12,300 | 12,485 | 11,080 | 11,560 | -750 | -6.09% | 317,436 | 36.7억 |
| 2026-05-14 | 11,250 | 13,090 | 11,010 | 12,310 | 1,060 | +9.42% | 737,532 | 90.79억 |
| 2026-05-13 | 10,800 | 11,260 | 10,570 | 11,250 | 450 | +4.17% | 107,687 | 12.11억 |
| 2026-05-12 | 11,590 | 11,660 | 10,600 | 10,800 | -740 | -6.41% | 169,373 | 18.29억 |
| 2026-05-11 | 11,730 | 11,950 | 11,410 | 11,540 | -10 | -0.09% | 119,609 | 13.8억 |
| 2026-05-08 | 12,180 | 12,410 | 11,420 | 11,550 | -630 | -5.17% | 134,285 | 15.51억 |
| 2026-05-07 | 12,620 | 12,620 | 11,900 | 12,180 | -440 | -3.49% | 120,392 | 14.66억 |
| 2026-05-06 | 12,650 | 13,200 | 12,440 | 12,620 | 240 | +1.94% | 201,968 | 25.49억 |
| 2026-05-04 | 12,720 | 13,070 | 11,800 | 12,380 | -310 | -2.44% | 270,593 | 33.5억 |
| 2026-04-30 | 13,050 | 13,300 | 12,560 | 12,690 | -330 | -2.53% | 257,290 | 32.65억 |
| 2026-04-29 | 12,220 | 13,400 | 12,020 | 13,020 | 740 | +6.03% | 448,482 | 58.39억 |
| 2026-04-28 | 11,870 | 12,500 | 11,680 | 12,280 | 430 | +3.63% | 318,555 | 39.12억 |
| 2026-04-27 | 11,720 | 11,970 | 11,560 | 11,850 | 150 | +1.28% | 176,199 | 20.88억 |
| 2026-04-24 | 11,880 | 12,200 | 11,450 | 11,700 | -100 | -0.85% | 228,636 | 26.75억 |
| 2026-04-23 | 11,400 | 12,250 | 11,110 | 11,800 | 590 | +5.26% | 394,765 | 46.58억 |
| 2026-04-22 | 10,630 | 11,980 | 10,630 | 11,210 | 580 | +5.46% | 769,236 | 86.23억 |
| 2026-04-21 | 10,570 | 10,840 | 10,270 | 10,630 | 160 | +1.53% | 258,239 | 27.45억 |
| 2026-04-20 | 9,970 | 11,140 | 9,940 | 10,470 | 530 | +5.33% | 713,908 | 74.75억 |
| 2026-04-17 | 9,650 | 10,120 | 9,500 | 9,940 | 310 | +3.22% | 177,039 | 17.6억 |
| 2026-04-16 | 9,630 | 9,670 | 9,400 | 9,630 | 10 | +0.10% | 129,213 | 12.44억 |
| 2026-04-15 | 9,370 | 9,700 | 9,290 | 9,620 | 380 | +4.11% | 122,501 | 11.78억 |
| 2026-04-14 | 9,350 | 9,470 | 9,210 | 9,240 | 0 | 0.00% | 68,434 | 6.32억 |
| 2026-04-13 | 8,960 | 9,320 | 8,760 | 9,240 | 260 | +2.90% | 81,362 | 7.52억 |
| 2026-04-10 | 8,690 | 9,020 | 8,680 | 8,980 | 380 | +4.42% | 72,619 | 6.52억 |
| 2026-04-09 | 8,700 | 8,720 | 8,260 | 8,600 | -110 | -1.26% | 37,766 | 3.25억 |
| 2026-04-08 | 8,490 | 8,840 | 8,400 | 8,710 | 470 | +5.70% | 102,506 | 8.93억 |
| 2026-04-07 | 8,410 | 8,410 | 8,130 | 8,240 | 0 | 0.00% | 47,775 | 3.94억 |
| 2026-04-06 | 8,140 | 8,370 | 8,140 | 8,240 | 130 | +1.60% | 41,904 | 3.45억 |
| 2026-04-03 | 8,100 | 8,270 | 8,060 | 8,110 | 160 | +2.01% | 37,353 | 3.03억 |
| 2026-04-02 | 8,350 | 8,350 | 7,800 | 7,950 | -380 | -4.56% | 60,017 | 4.77억 |
| 2026-04-01 | 8,050 | 8,330 | 7,930 | 8,330 | 670 | +8.75% | 39,149 | 3.26억 |
| 2026-03-31 | 7,900 | 8,060 | 7,590 | 7,660 | — | — | 93,411 | 7.16억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)