파이온엑스

900100KOSDAQ

1,438원-414 (-22.35%)전일 종가 2026-09-18

52주 위치

2503,89033%신고가 대비 -63.03%

시가총액: 75.87억
PBR: 316.38
EPS(TTM): -0원
BPS: 5원
자사주비율: 0.13%
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 종가1,438원

시가총액75.87억

52주 최고3,890원

52주 최저250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-27.2%	+269.7%	+251.6%	+150.5%	+81.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,780	1,781	1,304	1,438	-414	-22.35%	303,586	4.37억
2026-09-17	1,875	1,910	1,805	1,852	-22	-1.17%	32,089	5,943만
2026-09-16	1,950	1,974	1,862	1,874	-31	-1.63%	22,457	4,208만
2026-09-15	1,956	1,982	1,905	1,905	-51	-2.61%	32,533	6,198만
2026-09-14	2,100	2,120	1,955	1,956	-214	-9.86%	51,565	1.01억
2026-09-11	2,145	2,230	2,130	2,170	20	+0.93%	9,051	1,964만
2026-09-10	1,995	2,190	1,958	2,150	110	+5.39%	37,633	8,091만
2026-09-09	1,998	2,115	1,986	2,040	-40	-1.92%	18,751	3,825만
2026-09-08	2,025	2,155	2,025	2,080	-30	-1.42%	21,982	4,572만
2026-09-07	2,225	2,385	2,100	2,110	-55	-2.54%	69,186	1.46억
2026-09-04	2,130	2,425	2,015	2,165	-185	-7.87%	115,161	2.49억
2026-09-03	2,015	2,605	1,875	2,350	345	+17.21%	233,534	5.49억
2026-09-02	2,235	2,355	2,005	2,005	-345	-14.68%	301,420	6.04억
2026-09-01	2,350	2,350	2,210	2,350	541	+29.91%	299,025	7.03억
2026-08-31	1,811	1,817	1,777	1,809	-2	-0.11%	13,568	2,454만
2026-08-28	1,800	1,848	1,772	1,811	11	+0.61%	8,496	1,539만
2026-08-27	1,839	1,839	1,780	1,800	-58	-3.12%	11,888	2,140만
2026-08-26	1,777	1,866	1,712	1,858	81	+4.56%	14,992	2,786만
2026-08-25	1,882	1,898	1,703	1,777	-105	-5.58%	21,947	3,900만
2026-08-24	1,780	1,959	1,739	1,882	102	+5.73%	19,002	3,576만
2026-08-21	1,926	1,926	1,729	1,780	-146	-7.58%	30,014	5,342만
2026-08-20	1,970	1,970	1,901	1,926	-9	-0.47%	18,448	3,553만
2026-08-19	1,965	1,976	1,903	1,935	-41	-2.07%	19,669	3,806만
2026-08-18	1,964	2,030	1,940	1,976	12	+0.61%	39,464	7,798만
2026-08-14	1,886	1,991	1,855	1,964	51	+2.67%	42,504	8,348만
2026-08-13	1,987	2,050	1,905	1,913	-137	-6.68%	91,132	1.74억
2026-08-12	2,065	2,105	2,000	2,050	-10	-0.49%	71,677	1.47억
2026-08-11	2,245	2,315	1,995	2,060	-185	-8.24%	83,850	1.73억
2026-08-10	2,120	2,290	1,993	2,245	150	+7.16%	151,877	3.41억
2026-08-07	2,480	2,500	1,979	2,095	-455	-17.84%	585,959	12.28억
2026-08-06	2,060	2,550	2,060	2,550	585	+29.77%	730,436	18.63억
2026-08-05	1,925	2,020	1,862	1,965	10	+0.51%	86,047	1.69억
2026-08-04	2,065	2,065	1,880	1,955	-18	-0.91%	74,917	1.46억
2026-08-03	2,180	2,260	1,950	1,973	-207	-9.50%	129,400	2.55억
2026-07-31	2,100	2,290	2,000	2,180	80	+3.81%	109,517	2.39억
2026-07-30	2,900	2,900	2,050	2,100	-570	-21.35%	173,382	3.64억
2026-07-29	3,455	3,740	2,480	2,670	-855	-24.26%	467,359	12.48억
2026-07-28	2,950	3,525	2,755	3,525	810	+29.83%	866,110	30.53억
2026-07-27	2,145	2,715	1,900	2,715	625	+29.90%	393,985	10.7억
2026-07-24	2,090	2,195	2,075	2,090	0	0.00%	4,720	986만
2026-07-23	2,040	2,180	1,993	2,090	80	+3.98%	13,824	2,889만
2026-07-22	2,165	2,170	1,981	2,010	11	+0.55%	7,191	1,445만
2026-07-21	1,965	1,999	1,909	1,999	34	+1.73%	1,909	382만
2026-07-20	1,999	1,999	1,946	1,965	35	+1.81%	9,190	1,806만
2026-07-16	1,960	1,962	1,901	1,930	47	+2.50%	5,334	1,029만
2026-07-15	1,886	1,999	1,861	1,883	45	+2.45%	6,627	1,248만
2026-07-14	2,005	2,080	1,825	1,838	-167	-8.33%	30,507	5,607만
2026-07-13	2,170	2,170	1,975	2,005	-170	-7.82%	26,555	5,324만
2026-07-10	2,185	2,250	2,100	2,175	-25	-1.14%	5,532	1,203만
2026-07-09	2,190	2,300	2,180	2,200	-80	-3.51%	3,554	782만
2026-07-08	2,260	2,340	2,210	2,280	-20	-0.87%	9,571	2,182만
2026-07-07	2,395	2,395	2,220	2,300	30	+1.32%	22,579	5,193만
2026-07-06	2,195	2,380	2,170	2,270	135	+6.32%	46,186	1.05억
2026-07-03	2,420	2,420	1,974	2,135	-215	-9.15%	18,072	3,858만
2026-07-02	2,660	2,665	2,285	2,350	-310	-11.65%	13,502	3,173만
2026-07-01	2,560	2,725	2,560	2,660	100	+3.91%	16,241	4,320만
2026-06-30	3,080	3,080	2,530	2,560	10	+0.39%	37,579	9,620만
2026-06-29	2,410	2,750	2,270	2,550	160	+6.69%	54,486	1.39억
2026-06-26	2,090	2,705	2,085	2,390	275	+13.00%	194,667	4.65억
2026-06-25	2,180	2,180	2,050	2,115	-95	-4.30%	43,940	9,293만
2026-06-24	2,770	2,770	2,170	2,210	-570	-20.50%	124,847	2.76억
2026-06-23	3,890	3,890	2,725	2,780	2,391	+614.65%	228,023	6.34억
2026-05-28	326	469	326	389	20	+5.42%	1,757,798	6.84억
2026-05-27	403	403	366	369	-34	-8.44%	410,705	1.52억
2026-05-26	404	416	398	403	-8	-1.95%	311,535	1.26억
2026-05-22	414	423	408	411	-3	-0.72%	229,259	9,423만
2026-05-21	424	428	408	414	6	+1.47%	134,829	5,582만
2026-05-20	410	430	400	408	-1	-0.24%	240,274	9,803만
2026-05-19	444	444	406	409	-22	-5.10%	174,422	7,134만
2026-05-18	455	455	406	431	-4	-0.92%	175,897	7,581만
2026-05-15	485	487	430	435	-43	-9.00%	612,521	2.66억
2026-05-14	502	515	460	478	-9	-1.85%	567,277	2.71억
2026-05-13	431	535	416	487	56	+12.99%	1,564,738	7.62억
2026-05-12	457	457	422	431	-26	-5.69%	333,731	1.44억
2026-05-11	460	479	439	457	-3	-0.65%	390,291	1.78억
2026-05-08	475	489	459	460	-15	-3.16%	336,653	1.55억
2026-05-07	480	504	465	475	-20	-4.04%	492,882	2.34억
2026-05-06	521	521	491	495	-13	-2.56%	677,967	3.36억
2026-05-04	537	579	505	508	-5	-0.97%	807,211	4.1억
2026-04-30	560	560	508	513	-52	-9.20%	1,047,360	5.37억
2026-04-29	585	625	559	565	-20	-3.42%	1,898,700	10.73억
2026-04-28	660	660	581	585	-84	-12.56%	5,519,247	32.29억
2026-04-27	590	749	514	669	89	+15.34%	26,256,533	176억
2026-04-24	558	650	554	580	77	+15.31%	12,188,819	70.7억
2026-04-23	700	720	503	503	-157	-23.79%	8,684,717	43.68억
2026-04-22	660	660	567	660	152	+29.92%	28,830,490	190억
2026-04-21	470	508	454	508	117	+29.92%	1,625,076	8.26억
2026-04-20	422	435	389	391	-31	-7.35%	1,277,879	5억
2026-04-17	432	490	410	422	4	+0.96%	3,115,639	13.15억
2026-04-16	470	608	410	418	-56	-11.81%	13,703,828	57.28억
2026-04-15	579	587	460	474	-134	-22.04%	5,799,979	27.49억
2026-04-14	632	712	601	608	60	+10.95%	22,232,244	135억
2026-04-13	548	548	548	548	126	+29.86%	770,443	4.22억
2026-04-10	421	422	400	422	97	+29.85%	1,290,420	5.45억
2026-04-09	260	325	260	325	75	+30.00%	1,408,249	4.58억
2026-04-08	306	344	250	250	-83	-24.92%	1,639,215	4.1억
2026-04-07	357	377	331	333	-24	-6.72%	245,241	8,167만
2026-04-06	381	381	354	357	-23	-6.05%	150,707	5,380만
2026-04-03	380	417	375	380	-2	-0.52%	317,936	1.21억
2026-04-02	379	382	365	382	4	+1.06%	117,679	4,495만
2026-04-01	372	390	369	378	9	+2.44%	208,441	7,879만
2026-03-31	383	407	354	369	-14	-3.66%	263,947	9,740만
2026-03-30	398	400	376	383	-15	-3.77%	81,555	3,124만
2026-03-27	424	424	390	398	-2	-0.50%	49,291	1,962만
2026-03-26	403	430	395	400	-3	-0.74%	107,821	4,313만
2026-03-25	388	417	387	403	13	+3.33%	123,065	4,960만
2026-03-24	400	420	387	390	-10	-2.50%	313,125	1.22억
2026-03-23	414	416	398	400	-14	-3.38%	137,407	5,496만
2026-03-20	411	416	400	414	13	+3.24%	67,089	2,777만
2026-03-19	409	409	400	401	-8	-1.96%	37,271	1,495만
2026-03-18	425	450	400	409	-16	-3.76%	95,322	3,899만
2026-03-17	450	450	420	425	-29	-6.39%	84,929	3,609만
2026-03-16	440	463	436	454	10	+2.25%	81,171	3,685만
2026-03-13	445	450	439	444	-1	-0.22%	71,717	3,184만
2026-03-12	445	450	431	445	15	+3.49%	84,234	3,748만
2026-03-11	412	446	410	430	18	+4.37%	183,012	7,870만
2026-03-10	392	430	392	412	18	+4.57%	85,848	3,537만
2026-03-09	416	447	390	394	-20	-4.83%	151,461	5,968만
2026-03-06	393	430	393	414	21	+5.34%	173,219	7,171만
2026-03-05	364	421	364	393	—	—	316,923	1.25억

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