판타지오 [032800] KOSDAQ
중견기업부
1,560 원
전일대비:
▼
5
(-0.32%)
시가
1,565
고가
1,578
저가
1,501
거래량
11,440
거래대금
18 백만
시가총액
194 억
52주 최고
2,955
52주 최저
0
📈 주가 차트 (최근 20일)
판타지오
032800
120봉
💬 판타지오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,560 | -5 | -0.32% | 1,565 | 1,578 | 1,501 | 11,440 |
| 2026-08-20 | 1,565 | 16 | 1.03% | 1,549 | 1,581 | 1,548 | 13,355 |
| 2026-08-19 | 1,549 | -5 | -0.32% | 1,561 | 1,568 | 1,535 | 6,515 |
| 2026-08-18 | 1,554 | -23 | -1.46% | 1,580 | 1,580 | 1,553 | 7,161 |
| 2026-08-14 | 1,577 | 29 | 1.87% | 1,560 | 1,591 | 1,544 | 21,113 |
| 2026-08-13 | 1,548 | -32 | -2.03% | 1,580 | 1,599 | 1,545 | 28,695 |
| 2026-08-12 | 1,580 | 5 | 0.32% | 1,589 | 1,589 | 1,542 | 29,827 |
| 2026-08-11 | 1,575 | 5 | 0.32% | 1,566 | 1,601 | 1,551 | 29,480 |
| 2026-08-10 | 1,570 | -14 | -0.88% | 1,584 | 1,620 | 1,530 | 15,937 |
| 2026-08-07 | 1,584 | 1 | 0.06% | 1,583 | 1,600 | 1,575 | 8,429 |
| 2026-08-06 | 1,583 | -61 | -3.71% | 1,643 | 1,643 | 1,570 | 11,241 |
| 2026-08-05 | 1,644 | 27 | 1.67% | 1,617 | 1,644 | 1,591 | 35,422 |
| 2026-08-04 | 1,617 | 59 | 3.79% | 1,558 | 1,670 | 1,558 | 32,375 |
| 2026-08-03 | 1,558 | 58 | 3.87% | 1,500 | 1,600 | 1,500 | 32,564 |
| 2026-07-31 | 1,500 | 21 | 1.42% | 1,480 | 1,505 | 1,451 | 26,511 |
| 2026-07-30 | 1,479 | 24 | 1.65% | 1,455 | 1,488 | 1,435 | 20,478 |
| 2026-07-29 | 1,455 | -99 | -6.37% | 1,543 | 1,547 | 1,399 | 84,308 |
| 2026-07-28 | 1,554 | 92 | 6.29% | 1,451 | 1,749 | 1,413 | 398,232 |
| 2026-07-27 | 1,462 | -38 | -2.53% | 1,500 | 1,511 | 1,418 | 33,819 |
| 2026-07-24 | 1,500 | 0 | 0.00% | 1,500 | 1,518 | 1,487 | 22,050 |