펩트론 [087010] KOSDAQ
기술성장기업부
188,500 원
전일대비:
▼
16,500
(-8.05%)
시가
203,000
고가
209,000
저가
183,000
거래량
223,878
거래대금
43,668 백만
시가총액
43,953 억
52주 최고
392,500
52주 최저
160,000
📈 주가 차트 (최근 20일)
펩트론
087010
120봉
💬 펩트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 188,500 | -16,500 | -8.05% | 203,000 | 209,000 | 183,000 | 223,878 |
| 2026-06-22 | 205,000 | 500 | 0.24% | 203,500 | 214,500 | 199,800 | 191,241 |
| 2026-06-19 | 204,500 | -12,000 | -5.54% | 218,000 | 218,000 | 202,000 | 242,277 |
| 2026-06-18 | 216,500 | -23,000 | -9.60% | 235,500 | 238,000 | 216,500 | 256,556 |
| 2026-06-17 | 239,500 | 7,000 | 3.01% | 237,000 | 249,000 | 229,500 | 172,905 |
| 2026-06-16 | 232,500 | 1,000 | 0.43% | 232,000 | 236,000 | 226,000 | 170,000 |
| 2026-06-15 | 231,500 | 1,500 | 0.65% | 237,000 | 252,000 | 229,500 | 179,396 |
| 2026-06-12 | 230,000 | -7,500 | -3.16% | 244,000 | 253,500 | 230,000 | 203,571 |
| 2026-06-11 | 237,500 | -4,500 | -1.86% | 239,500 | 249,500 | 231,500 | 276,532 |
| 2026-06-10 | 242,000 | -3,000 | -1.22% | 242,000 | 258,000 | 239,000 | 120,882 |
| 2026-06-09 | 245,000 | 14,500 | 6.29% | 237,000 | 254,500 | 227,500 | 187,971 |
| 2026-06-08 | 230,500 | -23,000 | -9.07% | 243,000 | 270,000 | 226,000 | 246,258 |
| 2026-06-05 | 253,500 | -13,000 | -4.88% | 274,000 | 278,000 | 247,500 | 124,268 |
| 2026-06-04 | 266,500 | -4,000 | -1.48% | 270,000 | 276,500 | 263,500 | 112,094 |
| 2026-06-02 | 270,500 | -8,000 | -2.87% | 261,000 | 282,000 | 260,500 | 201,613 |
| 2026-06-01 | 278,500 | -22,500 | -7.48% | 302,500 | 303,000 | 274,000 | 276,322 |
| 2026-05-29 | 301,000 | -19,000 | -5.94% | 315,000 | 326,500 | 294,000 | 340,118 |
| 2026-05-28 | 320,000 | 32,500 | 11.30% | 288,500 | 332,000 | 281,000 | 361,298 |
| 2026-05-27 | 287,500 | 17,000 | 6.28% | 267,500 | 295,000 | 264,500 | 352,175 |
| 2026-05-26 | 270,500 | 14,000 | 5.46% | 264,000 | 277,500 | 258,000 | 137,979 |