파인테크닉스 [106240] KOSDAQ
벤처기업부
1,220 원
전일대비:
▼
10
(-0.81%)
시가
1,304
고가
1,304
저가
1,201
거래량
9,708
거래대금
12 백만
시가총액
324 억
52주 최고
2,640
52주 최저
1,001
📈 주가 차트 (최근 20일)
파인테크닉스
106240
120봉
💬 파인테크닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,220 | -10 | -0.81% | 1,304 | 1,304 | 1,201 | 9,708 |
| 2026-08-21 | 1,230 | -28 | -2.23% | 1,251 | 1,300 | 1,207 | 20,769 |
| 2026-08-20 | 1,258 | -49 | -3.75% | 1,307 | 1,310 | 1,258 | 22,807 |
| 2026-08-19 | 1,307 | 17 | 1.32% | 1,273 | 1,307 | 1,234 | 13,266 |
| 2026-08-18 | 1,290 | -55 | -4.09% | 1,328 | 1,328 | 1,212 | 32,753 |
| 2026-08-14 | 1,345 | 1 | 0.07% | 1,344 | 1,383 | 1,258 | 57,370 |
| 2026-08-13 | 1,344 | 153 | 12.85% | 1,205 | 1,450 | 1,205 | 328,281 |
| 2026-08-12 | 1,191 | -18 | -1.49% | 1,215 | 1,231 | 1,190 | 40,641 |
| 2026-08-11 | 1,209 | -1 | -0.08% | 1,225 | 1,232 | 1,195 | 16,144 |
| 2026-08-10 | 1,210 | -18 | -1.47% | 1,260 | 1,277 | 1,191 | 33,228 |
| 2026-08-07 | 1,228 | -35 | -2.77% | 1,328 | 1,328 | 1,220 | 15,489 |
| 2026-08-06 | 1,263 | -40 | -3.07% | 1,330 | 1,330 | 1,212 | 10,805 |
| 2026-08-05 | 1,303 | 33 | 2.60% | 1,334 | 1,334 | 1,230 | 15,421 |
| 2026-08-04 | 1,270 | -29 | -2.23% | 1,276 | 1,328 | 1,268 | 39,272 |
| 2026-08-03 | 1,299 | 83 | 6.83% | 1,220 | 1,369 | 1,220 | 149,777 |
| 2026-07-31 | 1,216 | 34 | 2.88% | 1,244 | 1,285 | 1,206 | 62,314 |
| 2026-07-30 | 1,182 | 52 | 4.60% | 1,140 | 1,244 | 1,124 | 49,659 |
| 2026-07-29 | 1,130 | -30 | -2.59% | 1,219 | 1,219 | 1,050 | 140,945 |
| 2026-07-28 | 1,160 | -70 | -5.69% | 1,241 | 1,244 | 1,127 | 87,943 |
| 2026-07-27 | 1,230 | 0 | 0.00% | 1,241 | 1,265 | 1,170 | 44,945 |