피에스텍 [002230] KOSDAQ
우량기업부
5,200 원
전일대비:
▲
170
(3.38%)
시가
5,030
고가
5,300
저가
4,890
거래량
54,115
거래대금
274 백만
시가총액
958 억
52주 최고
16,990
52주 최저
3,715
📈 주가 차트 (최근 20일)
피에스텍
002230
120봉
💬 피에스텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,200 | 170 | 3.38% | 5,030 | 5,300 | 4,890 | 54,115 |
| 2026-08-24 | 5,030 | 0 | 0.00% | 4,985 | 5,140 | 4,980 | 37,101 |
| 2026-08-21 | 5,030 | -240 | -4.55% | 5,230 | 5,270 | 4,995 | 61,889 |
| 2026-08-20 | 5,270 | 210 | 4.15% | 5,100 | 5,300 | 5,100 | 53,658 |
| 2026-08-19 | 5,060 | -170 | -3.25% | 5,200 | 5,300 | 5,000 | 51,715 |
| 2026-08-18 | 5,230 | -220 | -4.04% | 5,450 | 5,600 | 5,180 | 83,882 |
| 2026-08-14 | 5,450 | 60 | 1.11% | 5,400 | 5,550 | 5,320 | 72,498 |
| 2026-08-13 | 5,390 | 30 | 0.56% | 5,390 | 5,640 | 5,300 | 71,468 |
| 2026-08-12 | 5,360 | 10 | 0.19% | 5,350 | 5,390 | 5,230 | 41,735 |
| 2026-08-11 | 5,350 | -30 | -0.56% | 5,380 | 5,500 | 5,230 | 40,195 |
| 2026-08-10 | 5,380 | 180 | 3.46% | 5,210 | 5,380 | 5,160 | 62,428 |
| 2026-08-07 | 5,200 | 10 | 0.19% | 5,190 | 5,290 | 5,050 | 37,383 |
| 2026-08-06 | 5,190 | -90 | -1.70% | 5,280 | 5,330 | 5,110 | 67,111 |
| 2026-08-05 | 5,280 | 90 | 1.73% | 5,230 | 5,340 | 5,190 | 70,964 |
| 2026-08-04 | 5,190 | 215 | 4.32% | 5,010 | 5,340 | 5,010 | 111,256 |
| 2026-08-03 | 4,975 | 420 | 9.22% | 4,555 | 5,260 | 4,420 | 217,456 |
| 2026-07-31 | 4,555 | 230 | 5.32% | 4,400 | 4,555 | 4,380 | 76,953 |
| 2026-07-30 | 4,325 | 140 | 3.35% | 4,070 | 4,410 | 4,070 | 95,105 |
| 2026-07-29 | 4,185 | -295 | -6.58% | 4,480 | 4,630 | 4,065 | 124,468 |
| 2026-07-28 | 4,480 | -300 | -6.28% | 4,780 | 4,780 | 4,470 | 91,897 |