피아이이
452450KOSDAQ· 기타 기계 및 장비 제조업5,260원+70 (+1.35%)마감
52주 위치
1,8159,85043%신고가 대비 -46.60%
- 시가총액
- 1,895억
- PBR
- 4.31
- EPS(TTM)
- -753원
- BPS
- 1,222원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +63.9% | +26.4% | -2.8% | -23.7% | -40.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 5,210 | 5,410 | 5,210 | 5,260 | 70 | +1.35% | 238,773 | 12.56억 |
| 2026-09-21 | 5,300 | 5,300 | 5,050 | 5,190 | -110 | -2.08% | 211,818 | 10.99억 |
| 2026-09-18 | 5,290 | 5,400 | 5,180 | 5,300 | 40 | +0.76% | 348,819 | 18.49억 |
| 2026-09-17 | 5,390 | 5,460 | 5,090 | 5,260 | -120 | -2.23% | 244,937 | 12.88억 |
| 2026-09-16 | 5,100 | 5,600 | 5,100 | 5,380 | 340 | +6.75% | 627,438 | 33.76억 |
| 2026-09-15 | 4,615 | 5,200 | 4,615 | 5,040 | 435 | +9.45% | 919,677 | 46.35억 |
| 2026-09-14 | 5,300 | 5,300 | 4,600 | 4,605 | -695 | -13.11% | 837,116 | 38.55억 |
| 2026-09-11 | 4,875 | 5,800 | 4,860 | 5,300 | 375 | +7.61% | 3,136,688 | 166억 |
| 2026-09-10 | 4,340 | 5,600 | 4,250 | 4,925 | 585 | +13.48% | 5,496,316 | 271억 |
| 2026-09-09 | 4,340 | 4,475 | 4,205 | 4,340 | 20 | +0.46% | 173,798 | 7.54억 |
| 2026-09-08 | 4,200 | 4,495 | 3,960 | 4,320 | 135 | +3.23% | 362,756 | 15.67억 |
| 2026-09-07 | 3,855 | 4,450 | 3,785 | 4,185 | 340 | +8.84% | 600,773 | 25.14억 |
| 2026-09-04 | 3,520 | 3,970 | 3,520 | 3,845 | 345 | +9.86% | 286,707 | 11.02억 |
| 2026-09-03 | 3,515 | 3,790 | 3,415 | 3,500 | 5 | +0.14% | 156,930 | 5.49억 |
| 2026-09-02 | 3,400 | 3,500 | 3,270 | 3,495 | 70 | +2.04% | 86,275 | 3.02억 |
| 2026-09-01 | 3,320 | 3,485 | 3,220 | 3,425 | 105 | +3.16% | 49,030 | 1.68억 |
| 2026-08-31 | 3,300 | 3,340 | 3,135 | 3,320 | 30 | +0.91% | 52,626 | 1.75억 |
| 2026-08-28 | 3,315 | 3,390 | 3,260 | 3,290 | -55 | -1.64% | 21,139 | 6,955만 |
| 2026-08-27 | 3,150 | 3,520 | 3,105 | 3,345 | 120 | +3.72% | 133,139 | 4.45억 |
| 2026-08-26 | 3,420 | 3,420 | 3,100 | 3,225 | -65 | -1.98% | 149,141 | 4.81억 |
| 2026-08-25 | 3,245 | 3,320 | 3,020 | 3,290 | 160 | +5.11% | 60,263 | 1.98억 |
| 2026-08-24 | 3,185 | 3,260 | 3,125 | 3,130 | -80 | -2.49% | 35,052 | 1.1억 |
| 2026-08-21 | 3,250 | 3,270 | 3,160 | 3,210 | -60 | -1.83% | 38,623 | 1.24억 |
| 2026-08-20 | 3,235 | 3,395 | 3,235 | 3,270 | 35 | +1.08% | 26,518 | 8,671만 |
| 2026-08-19 | 3,335 | 3,380 | 3,215 | 3,235 | -130 | -3.86% | 32,491 | 1.05억 |
| 2026-08-18 | 3,505 | 3,600 | 3,320 | 3,365 | -75 | -2.18% | 103,049 | 3.47억 |
| 2026-08-14 | 3,375 | 3,490 | 3,350 | 3,440 | 65 | +1.93% | 65,999 | 2.27억 |
| 2026-08-13 | 3,410 | 3,550 | 3,350 | 3,375 | 10 | +0.30% | 93,817 | 3.17억 |
| 2026-08-12 | 3,310 | 3,425 | 3,180 | 3,365 | 125 | +3.86% | 88,588 | 2.98억 |
| 2026-08-11 | 3,270 | 3,330 | 3,180 | 3,240 | -30 | -0.92% | 51,044 | 1.65억 |
| 2026-08-10 | 3,105 | 3,285 | 3,100 | 3,270 | 165 | +5.31% | 100,920 | 3.3억 |
| 2026-08-07 | 3,130 | 3,250 | 3,030 | 3,105 | -15 | -0.48% | 44,267 | 1.37억 |
| 2026-08-06 | 3,130 | 3,420 | 3,030 | 3,120 | 20 | +0.65% | 119,772 | 3.74억 |
| 2026-08-05 | 3,020 | 3,280 | 2,980 | 3,100 | 80 | +2.65% | 61,269 | 1.9억 |
| 2026-08-04 | 2,850 | 3,030 | 2,850 | 3,020 | 170 | +5.96% | 109,187 | 3.3억 |
| 2026-08-03 | 2,710 | 3,000 | 2,680 | 2,850 | 140 | +5.17% | 123,122 | 3.51억 |
| 2026-07-31 | 2,400 | 2,730 | 2,400 | 2,710 | 360 | +15.32% | 95,666 | 2.59억 |
| 2026-07-30 | 1,815 | 2,495 | 1,815 | 2,350 | 35 | +1.51% | 195,360 | 4.59억 |
| 2026-07-29 | 2,755 | 2,835 | 2,250 | 2,315 | -430 | -15.66% | 348,837 | 8.08억 |
| 2026-07-28 | 2,915 | 2,975 | 2,630 | 2,745 | -230 | -7.73% | 172,394 | 4.73억 |
| 2026-07-27 | 2,995 | 3,130 | 2,955 | 2,975 | -20 | -0.67% | 184,622 | 5.49억 |
| 2026-07-24 | 3,110 | 3,110 | 2,945 | 2,995 | -120 | -3.85% | 61,748 | 1.85억 |
| 2026-07-23 | 3,110 | 3,125 | 2,975 | 3,115 | 150 | +5.06% | 57,910 | 1.8억 |
| 2026-07-22 | 3,065 | 3,360 | 2,960 | 2,965 | 80 | +2.77% | 132,156 | 3.92억 |
| 2026-07-21 | 2,885 | 3,000 | 2,825 | 2,885 | -15 | -0.52% | 117,955 | 3.4억 |
| 2026-07-20 | 2,900 | 3,105 | 2,865 | 2,900 | -135 | -4.45% | 127,727 | 3.7억 |
| 2026-07-16 | 3,050 | 3,150 | 2,985 | 3,035 | -145 | -4.56% | 63,772 | 1.94억 |
| 2026-07-15 | 3,020 | 3,270 | 3,020 | 3,180 | 185 | +6.18% | 89,882 | 2.86억 |
| 2026-07-14 | 3,080 | 3,165 | 2,870 | 2,995 | -90 | -2.92% | 224,943 | 6.74억 |
| 2026-07-13 | 3,340 | 3,500 | 3,010 | 3,085 | -355 | -10.32% | 188,633 | 5.82억 |
| 2026-07-10 | 3,080 | 3,455 | 3,080 | 3,440 | 385 | +12.60% | 111,387 | 3.83억 |
| 2026-07-09 | 3,035 | 3,290 | 3,035 | 3,055 | -70 | -2.24% | 127,273 | 3.89억 |
| 2026-07-08 | 3,270 | 3,375 | 3,110 | 3,125 | -230 | -6.86% | 92,253 | 2.88억 |
| 2026-07-07 | 3,385 | 3,510 | 3,270 | 3,355 | -105 | -3.03% | 128,783 | 4.32억 |
| 2026-07-06 | 3,495 | 3,500 | 3,300 | 3,460 | -35 | -1.00% | 82,391 | 2.85억 |
| 2026-07-03 | 3,470 | 3,520 | 3,240 | 3,495 | 25 | +0.72% | 114,811 | 4.01억 |
| 2026-07-02 | 3,780 | 3,780 | 3,400 | 3,470 | -325 | -8.56% | 156,223 | 5.42억 |
| 2026-07-01 | 3,635 | 3,850 | 3,530 | 3,795 | 160 | +4.40% | 118,070 | 4.48억 |
| 2026-06-30 | 3,660 | 3,780 | 3,595 | 3,635 | -25 | -0.68% | 86,041 | 3.13억 |
| 2026-06-29 | 3,390 | 3,705 | 3,300 | 3,660 | 225 | +6.55% | 137,211 | 5.02억 |
| 2026-06-26 | 3,700 | 3,760 | 3,355 | 3,435 | -265 | -7.16% | 335,224 | 11.51억 |
| 2026-06-25 | 3,815 | 3,945 | 3,655 | 3,700 | -155 | -4.02% | 195,981 | 7.25억 |
| 2026-06-24 | 3,720 | 3,915 | 3,685 | 3,855 | 5 | +0.13% | 183,930 | 7.09억 |
| 2026-06-23 | 4,125 | 4,185 | 3,850 | 3,850 | -310 | -7.45% | 228,935 | 8.81억 |
| 2026-06-22 | 4,340 | 4,380 | 4,100 | 4,160 | -220 | -5.02% | 178,871 | 7.44억 |
| 2026-06-19 | 4,800 | 5,000 | 4,205 | 4,380 | -220 | -4.78% | 293,193 | 12.84억 |
| 2026-06-18 | 4,710 | 4,740 | 4,500 | 4,600 | -110 | -2.34% | 136,369 | 6.27억 |
| 2026-06-17 | 4,725 | 4,770 | 4,645 | 4,710 | -20 | -0.42% | 65,675 | 3.09억 |
| 2026-06-16 | 4,770 | 5,000 | 4,700 | 4,730 | -20 | -0.42% | 118,288 | 5.6억 |
| 2026-06-15 | 4,705 | 4,920 | 4,670 | 4,750 | 80 | +1.71% | 119,642 | 5.68억 |
| 2026-06-12 | 4,385 | 4,790 | 4,385 | 4,670 | 330 | +7.60% | 150,221 | 7.02억 |
| 2026-06-11 | 4,325 | 4,500 | 4,225 | 4,340 | -70 | -1.59% | 130,266 | 5.65억 |
| 2026-06-10 | 4,360 | 4,590 | 4,295 | 4,410 | -90 | -2.00% | 10 | 4만 |
| 2026-06-09 | 4,390 | 4,665 | 4,390 | 4,500 | 65 | +1.47% | 178,261 | 8.02억 |
| 2026-06-08 | 4,350 | 4,705 | 4,350 | 4,435 | -430 | -8.84% | 219,038 | 9.71억 |
| 2026-06-05 | 5,000 | 5,090 | 4,795 | 4,865 | -215 | -4.23% | 186,745 | 9.09억 |
| 2026-06-04 | 5,020 | 5,300 | 5,020 | 5,080 | 60 | +1.20% | 150,389 | 7.64억 |
| 2026-06-02 | 5,120 | 5,200 | 4,700 | 5,020 | -100 | -1.95% | 406,830 | 20.42억 |
| 2026-06-01 | 5,280 | 5,770 | 5,050 | 5,120 | -160 | -3.03% | 399,481 | 20.45억 |
| 2026-05-29 | 5,460 | 5,600 | 5,250 | 5,280 | -180 | -3.30% | 209,364 | 11.05억 |
| 2026-05-28 | 5,690 | 5,770 | 5,220 | 5,460 | -230 | -4.04% | 285,656 | 15.6억 |
| 2026-05-27 | 6,220 | 6,260 | 5,620 | 5,690 | -410 | -6.72% | 263,611 | 15억 |
| 2026-05-26 | 6,260 | 6,410 | 6,070 | 6,100 | 20 | +0.33% | 274,215 | 16.73억 |
| 2026-05-22 | 5,880 | 6,210 | 5,880 | 6,080 | 250 | +4.29% | 198,537 | 12.07억 |
| 2026-05-21 | 5,500 | 6,110 | 5,500 | 5,830 | 410 | +7.56% | 242,602 | 14.14억 |
| 2026-05-20 | 5,620 | 5,730 | 5,150 | 5,420 | -320 | -5.57% | 252,153 | 13.67억 |
| 2026-05-19 | 5,900 | 5,980 | 5,500 | 5,740 | -160 | -2.71% | 241,120 | 13.84억 |
| 2026-05-18 | 5,950 | 5,990 | 5,510 | 5,900 | -50 | -0.84% | 264,319 | 15.59억 |
| 2026-05-15 | 6,350 | 6,440 | 5,850 | 5,950 | -400 | -6.30% | 480,573 | 28.59억 |
| 2026-05-14 | 6,540 | 6,600 | 6,170 | 6,350 | -50 | -0.78% | 342,602 | 21.76억 |
| 2026-05-13 | 6,550 | 6,630 | 6,360 | 6,400 | -220 | -3.32% | 440,384 | 28.18억 |
| 2026-05-12 | 7,150 | 7,190 | 6,500 | 6,620 | -520 | -7.28% | 760,791 | 50.36억 |
| 2026-05-11 | 7,620 | 7,980 | 7,130 | 7,140 | -210 | -2.86% | 1,521,289 | 109억 |
| 2026-05-08 | 7,030 | 7,820 | 6,980 | 7,350 | 180 | +2.51% | 1,489,838 | 110억 |
| 2026-05-07 | 7,920 | 7,930 | 7,150 | 7,170 | -520 | -6.76% | 1,249,484 | 89.59억 |
| 2026-05-06 | 7,150 | 8,530 | 7,120 | 7,690 | 770 | +11.13% | 10,515,247 | 809억 |
| 2026-05-04 | 7,000 | 7,180 | 6,910 | 6,920 | 10 | +0.14% | 458,887 | 31.75억 |
| 2026-04-30 | 7,120 | 7,440 | 6,880 | 6,910 | -220 | -3.09% | 503,808 | 34.81억 |
| 2026-04-29 | 7,140 | 7,230 | 7,000 | 7,130 | -20 | -0.28% | 504,623 | 35.98억 |
| 2026-04-28 | 7,740 | 7,760 | 7,110 | 7,150 | -580 | -7.50% | 739,431 | 52.87억 |
| 2026-04-27 | 7,350 | 8,200 | 7,350 | 7,730 | 440 | +6.04% | 2,462,370 | 190억 |
| 2026-04-24 | 7,200 | 7,400 | 7,020 | 7,290 | 90 | +1.25% | 814,310 | 59.36억 |
| 2026-04-23 | 7,070 | 7,370 | 6,920 | 7,200 | 180 | +2.56% | 1,339,474 | 96.44억 |
| 2026-04-22 | 6,840 | 7,480 | 6,570 | 7,020 | 370 | +5.56% | 4,397,091 | 309억 |
| 2026-04-21 | 6,770 | 6,780 | 6,470 | 6,650 | 40 | +0.61% | 520,208 | 34.59억 |
| 2026-04-20 | 6,540 | 7,030 | 6,530 | 6,610 | 80 | +1.23% | 1,395,815 | 92.26억 |
| 2026-04-17 | 6,650 | 6,850 | 6,300 | 6,530 | -240 | -3.55% | 939,653 | 61.36억 |
| 2026-04-16 | 6,120 | 7,600 | 5,990 | 6,770 | 770 | +12.83% | 8,992,330 | 609억 |
| 2026-04-15 | 5,810 | 6,830 | 5,690 | 6,000 | 260 | +4.53% | 3,305,415 | 198억 |
| 2026-04-14 | 5,650 | 5,770 | 5,520 | 5,740 | 280 | +5.13% | 296,569 | 17.02억 |
| 2026-04-13 | 5,320 | 5,500 | 5,180 | 5,460 | 140 | +2.63% | 307,515 | 16.79억 |
| 2026-04-10 | 5,040 | 5,540 | 5,020 | 5,320 | 350 | +7.04% | 495,716 | 26.37억 |
| 2026-04-09 | 5,090 | 5,140 | 4,925 | 4,970 | -120 | -2.36% | 70,819 | 3.52억 |
| 2026-04-08 | 4,970 | 5,130 | 4,970 | 5,090 | 210 | +4.30% | 102,450 | 5.21억 |
| 2026-04-07 | 4,930 | 5,050 | 4,830 | 4,880 | -50 | -1.01% | 82,818 | 4.04억 |
| 2026-04-06 | 5,030 | 5,100 | 4,900 | 4,930 | -100 | -1.99% | 73,117 | 3.6억 |
| 2026-04-03 | 4,980 | 5,150 | 4,925 | 5,030 | 100 | +2.03% | 73,443 | 3.69억 |
| 2026-04-02 | 5,330 | 5,340 | 4,910 | 4,930 | -330 | -6.27% | 132,598 | 6.54억 |
| 2026-04-01 | 4,810 | 5,450 | 4,810 | 5,260 | 510 | +10.74% | 216,183 | 11.37억 |
| 2026-03-31 | 5,000 | 5,040 | 4,720 | 4,750 | — | — | 163,620 | 7.77억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)