파인텍 [131760] KOSDAQ
벤처기업부
1,954 원
전일대비:
▼
28
(-1.41%)
시가
1,982
고가
2,110
저가
1,941
거래량
209,526
거래대금
417 백만
시가총액
170 억
52주 최고
6,480
52주 최저
0
📈 주가 차트 (최근 20일)
파인텍
131760
120봉
💬 파인텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 1,954 | -28 | -1.41% | 1,982 | 2,110 | 1,941 | 209,526 |
| 2026-06-24 | 1,982 | -5 | -0.25% | 1,969 | 2,000 | 1,848 | 185,735 |
| 2026-06-23 | 1,987 | -143 | -6.71% | 2,155 | 2,330 | 1,976 | 292,018 |
| 2026-06-22 | 2,130 | -80 | -3.62% | 2,190 | 2,190 | 2,040 | 155,357 |
| 2026-06-19 | 2,210 | -5 | -0.23% | 2,220 | 2,260 | 2,090 | 231,192 |
| 2026-06-18 | 2,215 | -225 | -9.22% | 2,440 | 2,460 | 2,215 | 172,650 |
| 2026-06-17 | 2,440 | 30 | 1.24% | 2,410 | 2,460 | 2,345 | 156,129 |
| 2026-06-16 | 2,410 | -10 | -0.41% | 2,455 | 2,460 | 2,330 | 121,099 |
| 2026-06-15 | 2,420 | 50 | 2.11% | 2,370 | 2,440 | 2,250 | 211,346 |
| 2026-06-12 | 2,370 | -35 | -1.46% | 2,420 | 2,460 | 2,195 | 261,765 |
| 2026-06-11 | 2,405 | 95 | 4.11% | 2,290 | 2,590 | 2,215 | 471,144 |
| 2026-06-10 | 2,310 | -220 | -8.70% | 2,505 | 2,505 | 2,260 | 409,195 |
| 2026-06-09 | 2,530 | 20 | 0.80% | 2,585 | 2,905 | 2,490 | 275,808 |
| 2026-06-08 | 2,510 | -140 | -5.28% | 2,350 | 2,630 | 2,315 | 241,973 |
| 2026-06-05 | 2,650 | -335 | -11.22% | 3,025 | 3,065 | 2,505 | 669,233 |
| 2026-06-04 | 2,985 | -80 | -2.61% | 2,910 | 3,045 | 2,800 | 308,397 |
| 2026-06-02 | 3,065 | -235 | -7.12% | 3,205 | 3,240 | 2,850 | 526,812 |
| 2026-06-01 | 3,300 | -510 | -13.39% | 3,655 | 3,690 | 3,265 | 772,165 |
| 2026-05-29 | 3,810 | -530 | -12.21% | 4,490 | 4,700 | 3,670 | 804,720 |
| 2026-05-28 | 4,340 | -595 | -12.06% | 4,855 | 4,895 | 3,905 | 780,302 |