피에스케이홀딩스 [031980] KOSDAQ
우량기업부
156,000 원
전일대비:
▲
12,000
(8.33%)
시가
152,000
고가
165,600
저가
150,900
거래량
323,623
거래대금
51,169 백만
시가총액
33,637 억
52주 최고
173,000
52주 최저
36,050
📈 주가 차트 (최근 20일)
피에스케이홀딩스
031980
120봉
💬 피에스케이홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 156,000 | 12,000 | 8.33% | 152,000 | 165,600 | 150,900 | 323,623 |
| 2026-09-04 | 144,000 | 14,500 | 11.20% | 130,700 | 145,000 | 130,700 | 265,319 |
| 2026-09-03 | 129,500 | 7,500 | 6.15% | 123,300 | 134,300 | 120,500 | 258,843 |
| 2026-09-02 | 122,000 | -1,200 | -0.97% | 118,900 | 126,300 | 116,800 | 135,930 |
| 2026-09-01 | 123,200 | -1,600 | -1.28% | 122,300 | 125,400 | 120,200 | 78,615 |
| 2026-08-31 | 124,800 | 4,700 | 3.91% | 116,700 | 125,900 | 112,500 | 148,544 |
| 2026-08-28 | 120,100 | -6,900 | -5.43% | 125,100 | 129,600 | 119,500 | 137,595 |
| 2026-08-27 | 127,000 | 7,800 | 6.54% | 121,300 | 128,000 | 118,500 | 146,082 |
| 2026-08-26 | 119,200 | -1,500 | -1.24% | 119,300 | 122,000 | 115,100 | 109,971 |
| 2026-08-25 | 120,700 | 10,500 | 9.53% | 107,300 | 120,900 | 104,800 | 162,149 |
| 2026-08-24 | 110,200 | 2,700 | 2.51% | 106,100 | 113,800 | 106,100 | 81,468 |
| 2026-08-21 | 107,500 | -7,900 | -6.85% | 111,000 | 114,500 | 105,800 | 140,031 |
| 2026-08-20 | 115,400 | 3,200 | 2.85% | 114,600 | 119,000 | 111,400 | 142,683 |
| 2026-08-19 | 112,200 | 500 | 0.45% | 104,500 | 118,700 | 102,100 | 213,776 |
| 2026-08-18 | 111,700 | 500 | 0.45% | 112,200 | 122,600 | 111,300 | 219,650 |
| 2026-08-14 | 111,200 | 6,000 | 5.70% | 108,300 | 115,400 | 98,600 | 324,859 |
| 2026-08-13 | 105,200 | -2,900 | -2.68% | 110,900 | 113,500 | 104,200 | 371,402 |
| 2026-08-12 | 108,100 | -1,000 | -0.92% | 109,000 | 114,000 | 105,100 | 164,640 |
| 2026-08-11 | 109,100 | 4,100 | 3.90% | 102,900 | 111,900 | 101,200 | 184,758 |
| 2026-08-10 | 105,000 | 11,000 | 11.70% | 95,200 | 106,200 | 94,800 | 157,939 |