한국피아이엠

448900KOSDAQ

56,700원+4,500 (+8.62%)전일 종가 2026-09-18

52주 위치

13,940178,40026%신고가 대비 -68.22%

시가총액: 3,444억
PER: 144.27
PBR: 5.84
EPS(TTM): 393원
BPS: 9,706원
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 종가56,700원

시가총액3,444억

52주 최고178,400원

52주 최저13,940원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.0%	-26.6%	-48.2%	+29.5%	+305.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	53,400	58,450	52,800	56,700	4,500	+8.62%	117,950	66.88억
2026-09-17	51,300	53,700	50,600	52,200	400	+0.77%	40,317	21.05억
2026-09-16	53,200	54,700	50,800	51,800	-2,100	-3.90%	65,986	34.18억
2026-09-15	47,950	56,100	47,950	53,900	5,850	+12.17%	189,380	102억
2026-09-14	49,550	49,800	48,050	48,050	-3,050	-5.97%	45,557	21.89억
2026-09-11	49,500	52,000	49,300	51,100	-200	-0.39%	58,375	29.83억
2026-09-10	52,000	52,300	50,600	51,300	500	+0.98%	53,114	27.25억
2026-09-09	49,250	51,900	49,250	50,800	1,350	+2.73%	43,830	22.27억
2026-09-08	50,000	52,500	49,200	49,450	-100	-0.20%	67,699	33.48억
2026-09-07	51,100	53,500	48,750	49,550	-650	-1.29%	102,457	50.77억
2026-09-04	46,900	51,200	46,600	50,200	4,650	+10.21%	114,473	57.47억
2026-09-03	46,400	46,700	44,500	45,550	-600	-1.30%	38,666	17.61억
2026-09-02	47,200	47,900	45,150	46,150	-3,750	-7.52%	86,866	40.09억
2026-09-01	51,100	52,200	48,750	49,900	-700	-1.38%	44,181	22.05억
2026-08-31	47,500	50,600	45,300	50,600	3,100	+6.53%	89,889	45.48억
2026-08-28	48,450	48,800	47,050	47,500	-550	-1.14%	74,151	35.22억
2026-08-27	51,000	51,500	47,800	48,050	-2,550	-5.04%	136,907	65.78억
2026-08-26	51,200	52,700	49,700	50,600	-600	-1.17%	44,059	22.29억
2026-08-25	52,800	53,900	48,300	51,200	600	+1.19%	60,733	31.1억
2026-08-24	52,900	54,500	50,000	50,600	-2,100	-3.98%	74,221	37.56억
2026-08-21	56,200	57,200	52,000	52,700	-5,200	-8.98%	107,640	56.73억
2026-08-20	59,600	60,400	57,000	57,900	-700	-1.19%	63,826	36.96억
2026-08-19	58,500	63,200	57,000	58,600	-2,400	-3.93%	84,211	49.35억
2026-08-18	69,700	69,800	59,200	61,000	-11,600	-15.98%	196,905	120억
2026-08-14	64,200	74,700	63,500	72,600	9,600	+15.24%	266,746	194억
2026-08-13	65,500	66,600	62,800	63,000	-2,300	-3.52%	68,898	43.41억
2026-08-12	64,900	66,400	61,400	65,300	0	0.00%	100,205	65.43억
2026-08-11	67,600	68,700	65,000	65,300	-4,900	-6.98%	57,355	37.45억
2026-08-10	63,600	70,600	61,400	70,200	6,000	+9.35%	100,171	70.32억
2026-08-07	66,400	67,100	62,500	64,200	-2,100	-3.17%	64,290	41.27억
2026-08-06	68,600	70,200	63,200	66,300	1,100	+1.69%	137,175	90.95억
2026-08-05	62,600	66,900	61,100	65,200	1,700	+2.68%	88,246	57.54억
2026-08-04	59,700	64,000	57,200	63,500	3,300	+5.48%	154,505	98.11억
2026-08-03	53,300	64,050	51,200	60,200	8,900	+17.35%	298,372	180억
2026-07-31	46,950	52,900	46,000	51,300	7,300	+16.59%	122,430	62.81억
2026-07-30	55,800	56,600	43,750	44,000	-11,800	-21.15%	178,404	78.5억
2026-07-29	54,100	57,400	50,500	55,800	4,500	+8.77%	309,405	173억
2026-07-28	53,800	55,700	50,200	51,300	-1,700	-3.21%	172,269	88.37억
2026-07-27	48,000	56,300	47,250	53,000	6,650	+14.35%	155,302	82.31억
2026-07-24	51,400	51,400	46,350	46,350	-6,150	-11.71%	71,824	33.29억
2026-07-23	53,400	53,500	48,200	52,500	2,400	+4.79%	133,775	70.23억
2026-07-22	48,000	53,450	47,100	50,100	7,200	+16.78%	197,688	99.04억
2026-07-21	39,650	44,600	38,550	42,900	2,850	+7.12%	55,268	23.71억
2026-07-20	40,000	42,100	39,550	40,050	-3,350	-7.72%	37,951	15.2억
2026-07-16	48,000	48,000	43,000	43,400	-6,100	-12.32%	46,931	20.37억
2026-07-15	49,400	50,700	48,450	49,500	2,300	+4.87%	31,195	15.44억
2026-07-14	49,150	49,650	44,250	47,200	-650	-1.36%	49,093	23.17억
2026-07-13	55,400	56,800	47,400	47,850	-3,350	-6.54%	78,028	37.34억
2026-07-10	46,100	52,800	46,100	51,200	5,200	+11.30%	50,710	25.96억
2026-07-09	43,900	48,400	43,900	46,000	650	+1.43%	50,816	23.38억
2026-07-08	47,350	49,800	44,500	45,350	-4,850	-9.66%	63,468	28.78억
2026-07-07	54,000	54,900	48,350	50,200	-3,400	-6.34%	51,629	25.92억
2026-07-06	52,300	53,600	50,500	53,600	800	+1.52%	39,997	21.44억
2026-07-03	52,000	52,900	48,000	52,800	600	+1.15%	54,524	28.79억
2026-07-02	55,000	55,400	51,700	52,200	-4,800	-8.42%	52,728	27.52억
2026-07-01	58,000	60,000	55,900	57,000	-1,300	-2.23%	63,708	36.31억
2026-06-30	58,400	60,200	55,500	58,300	-200	-0.34%	50,669	29.54억
2026-06-29	51,300	59,200	51,300	58,500	6,000	+11.43%	61,423	35.93억
2026-06-26	54,900	56,800	50,400	52,500	-4,900	-8.54%	94,883	49.81억
2026-06-25	59,600	62,000	55,600	57,400	-1,700	-2.88%	84,926	48.75억
2026-06-24	60,500	61,500	57,000	59,100	0	0.00%	111,076	65.65억
2026-06-23	68,500	70,700	58,900	59,100	-11,200	-15.93%	177,339	105억
2026-06-22	73,500	74,500	68,800	70,300	-5,200	-6.89%	67,075	47.15억
2026-06-19	79,700	81,700	73,600	75,500	-1,800	-2.33%	92,670	69.97억
2026-06-18	84,200	84,500	76,800	77,300	-6,600	-7.87%	64,796	50.09억
2026-06-17	85,600	86,100	82,500	83,900	-4,600	-5.20%	60,489	50.75억
2026-06-16	85,900	92,000	81,500	88,500	5,100	+6.12%	89,449	79.16억
2026-06-15	89,400	89,400	82,500	83,400	-1,400	-1.65%	58,323	48.64억
2026-06-12	81,100	93,150	78,400	84,800	7,300	+9.42%	218,052	185억
2026-06-11	76,500	78,400	71,500	77,500	-1,000	-1.27%	112,111	86.89억
2026-06-10	75,500	86,000	73,800	78,500	6,000	+8.28%	30	236만
2026-06-09	72,400	73,200	66,800	72,500	3,700	+5.38%	86,095	62.42억
2026-06-08	71,000	74,500	68,100	68,800	-11,000	-13.78%	120,305	82.77억
2026-06-05	86,700	87,800	78,500	79,800	-10,800	-11.92%	121,073	96.62억
2026-06-04	91,500	94,000	87,300	90,600	-4,900	-5.13%	80,714	73.13억
2026-06-02	95,600	100,000	87,500	95,500	1,600	+1.70%	125,004	119억
2026-06-01	106,100	110,000	93,700	93,900	-8,200	-8.03%	229,405	215억
2026-05-29	100,700	113,100	98,500	102,100	3,100	+3.13%	241,627	247억
2026-05-28	107,300	111,000	93,400	99,000	-3,900	-3.79%	141,991	141억
2026-05-27	105,200	111,100	101,200	102,900	-5,200	-4.81%	133,430	137억
2026-05-26	107,300	113,100	106,000	108,100	1,400	+1.31%	144,942	157억
2026-05-22	98,100	107,900	91,000	106,700	8,700	+8.88%	196,169	209억
2026-05-21	82,300	100,900	82,200	98,000	19,500	+24.84%	324,702	318억
2026-05-20	84,100	84,100	70,700	78,500	-5,600	-6.66%	303,604	238억
2026-05-19	96,300	96,300	83,000	84,100	-12,300	-12.76%	219,475	185억
2026-05-18	106,800	107,000	93,700	96,400	-10,600	-9.91%	193,011	186억
2026-05-15	116,300	120,700	105,000	107,000	-9,300	-8.00%	184,185	197억
2026-05-14	122,100	125,000	113,800	116,300	-5,700	-4.67%	162,085	189억
2026-05-13	113,100	124,500	110,000	122,000	5,100	+4.36%	241,616	295억
2026-05-12	129,000	133,000	114,100	116,900	-12,000	-9.31%	403,336	471억
2026-05-11	131,000	143,800	118,300	128,900	-8,700	-6.32%	663,885	856억
2026-05-08	130,800	143,900	126,200	137,600	16,600	+13.72%	671,932	925억
2026-05-07	114,800	124,600	109,300	121,000	4,000	+3.42%	248,520	301억
2026-05-06	120,000	120,500	110,500	117,000	-10,900	-8.52%	276,838	324억
2026-05-04	117,300	129,800	116,100	127,900	20,200	+18.76%	413,715	529억
2026-04-30	105,500	113,200	103,800	107,700	6,400	+6.32%	338,101	364억
2026-04-29	98,600	108,400	95,000	101,300	3,600	+3.68%	316,102	320억
2026-04-28	101,000	101,100	96,100	97,700	-2,200	-2.20%	125,081	122억
2026-04-27	95,200	102,300	95,000	99,900	8,200	+8.94%	283,957	284억
2026-04-24	92,500	94,800	88,600	91,700	1,300	+1.44%	122,269	112억
2026-04-23	100,800	100,800	89,000	90,400	-9,400	-9.42%	221,494	200억
2026-04-22	103,800	106,800	94,000	99,800	-7,000	-6.55%	200,872	200억
2026-04-21	112,600	113,500	104,100	106,800	-2,800	-2.55%	228,802	244억
2026-04-20	106,600	115,400	103,600	109,600	2,500	+2.33%	155,838	171억
2026-04-17	111,700	112,300	102,500	107,100	3,100	+2.98%	181,994	195억
2026-04-16	96,500	107,300	95,900	104,000	10,700	+11.47%	317,819	331억
2026-04-15	96,800	96,900	87,200	93,300	2,300	+2.53%	168,069	157억
2026-04-14	84,000	94,000	82,800	91,000	9,500	+11.66%	179,249	163억
2026-04-13	83,500	84,000	80,100	81,500	-6,200	-7.07%	139,037	113억
2026-04-10	88,800	91,700	83,000	87,700	300	+0.34%	131,189	115억
2026-04-09	96,100	96,700	86,800	87,400	-5,600	-6.02%	100,227	87.6억
2026-04-08	91,400	95,500	89,500	93,000	7,100	+8.27%	164,953	153억
2026-04-07	88,800	89,900	84,000	85,900	-2,900	-3.27%	110,854	95.22억
2026-04-06	99,000	100,300	84,200	88,800	-13,200	-12.94%	332,984	296억
2026-04-03	115,500	116,700	101,000	102,000	-8,700	-7.86%	176,448	180억
2026-04-02	120,100	124,500	108,000	110,700	-2,900	-2.55%	115,944	128억
2026-04-01	114,900	116,000	110,100	113,600	6,100	+5.67%	91,719	104억
2026-03-31	106,800	115,000	102,500	107,500	1,000	+0.94%	137,917	148억
2026-03-30	114,500	114,700	104,000	106,500	-14,500	-11.98%	85,099	90.63억
2026-03-27	117,800	123,500	115,500	121,000	—	—	81,504	98.62억

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