피에스케이홀딩스 [031980] KOSDAQ
우량기업부
117,500 원
전일대비:
▼
10,500
(-8.20%)
시가
128,000
고가
128,000
저가
117,500
거래량
162,682
거래대금
20,014 백만
시가총액
25,336 억
52주 최고
154,900
52주 최저
30,200
📈 주가 차트 (최근 20일)
피에스케이홀딩스
031980
120봉
💬 피에스케이홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 117,500 | -10,500 | -8.20% | 128,000 | 128,000 | 117,500 | 162,682 |
| 2026-06-22 | 128,000 | 15,500 | 13.78% | 111,000 | 128,200 | 110,500 | 284,419 |
| 2026-06-19 | 112,500 | -8,000 | -6.64% | 122,400 | 123,000 | 109,900 | 199,295 |
| 2026-06-18 | 120,500 | -1,100 | -0.90% | 121,600 | 124,200 | 118,400 | 155,347 |
| 2026-06-17 | 121,600 | -1,600 | -1.30% | 123,100 | 128,300 | 118,500 | 196,927 |
| 2026-06-16 | 123,200 | -12,400 | -9.14% | 135,600 | 136,100 | 118,600 | 290,743 |
| 2026-06-15 | 135,600 | -16,700 | -10.97% | 150,000 | 152,000 | 132,800 | 333,321 |
| 2026-06-12 | 152,300 | 18,400 | 13.74% | 147,600 | 154,900 | 134,200 | 548,956 |
| 2026-06-11 | 133,900 | -4,800 | -3.46% | 132,500 | 146,200 | 127,000 | 589,315 |
| 2026-06-10 | 138,700 | 13,700 | 10.96% | 123,800 | 149,500 | 123,500 | 718,438 |
| 2026-06-09 | 125,000 | 20,000 | 19.05% | 111,300 | 129,000 | 111,100 | 372,872 |
| 2026-06-08 | 105,000 | -21,400 | -16.93% | 116,300 | 124,200 | 102,900 | 313,359 |
| 2026-06-05 | 126,400 | 2,100 | 1.69% | 119,600 | 133,500 | 115,200 | 450,547 |
| 2026-06-04 | 124,300 | 23,700 | 23.56% | 107,100 | 130,700 | 105,500 | 537,288 |
| 2026-06-02 | 100,600 | -4,400 | -4.19% | 103,800 | 109,200 | 96,600 | 238,035 |
| 2026-06-01 | 105,000 | -1,600 | -1.50% | 107,000 | 107,800 | 102,100 | 143,882 |
| 2026-05-29 | 106,600 | -5,600 | -4.99% | 113,500 | 114,000 | 102,500 | 264,985 |
| 2026-05-28 | 112,200 | -8,500 | -7.04% | 120,500 | 121,000 | 107,200 | 250,845 |
| 2026-05-27 | 120,700 | -11,200 | -8.49% | 136,000 | 136,400 | 120,100 | 220,323 |
| 2026-05-26 | 131,900 | -5,200 | -3.79% | 136,600 | 138,400 | 129,400 | 196,402 |