파인텍 [131760] KOSDAQ
벤처기업부
1,723 원
전일대비:
▼
87
(-4.81%)
시가
1,793
고가
1,810
저가
1,706
거래량
131,521
거래대금
227 백만
시가총액
150 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,723 | -87 | -4.81% | 1,793 | 1,810 | 1,706 | 131,521 |
| 2026-08-20 | 1,810 | -12 | -0.66% | 1,822 | 1,877 | 1,780 | 63,038 |
| 2026-08-19 | 1,822 | -59 | -3.14% | 1,879 | 1,879 | 1,778 | 116,885 |
| 2026-08-18 | 1,881 | -47 | -2.44% | 1,928 | 1,939 | 1,831 | 123,339 |
| 2026-08-14 | 1,928 | -18 | -0.92% | 1,946 | 1,989 | 1,882 | 131,923 |
| 2026-08-13 | 1,946 | 82 | 4.40% | 1,900 | 2,050 | 1,873 | 339,052 |
| 2026-08-12 | 1,864 | 4 | 0.22% | 1,858 | 2,020 | 1,821 | 302,527 |
| 2026-08-11 | 1,860 | 30 | 1.64% | 1,830 | 1,889 | 1,779 | 160,231 |
| 2026-08-10 | 1,830 | 56 | 3.16% | 1,777 | 1,857 | 1,777 | 114,136 |
| 2026-08-07 | 1,774 | -38 | -2.10% | 1,812 | 1,825 | 1,726 | 104,556 |
| 2026-08-06 | 1,812 | 55 | 3.13% | 1,757 | 1,813 | 1,691 | 159,923 |
| 2026-08-05 | 1,757 | 133 | 8.19% | 1,628 | 1,781 | 1,628 | 243,174 |
| 2026-08-04 | 1,624 | 66 | 4.24% | 1,600 | 1,635 | 1,561 | 127,293 |
| 2026-08-03 | 1,558 | 104 | 7.15% | 1,454 | 1,622 | 1,448 | 336,882 |
| 2026-07-31 | 1,454 | 80 | 5.82% | 1,479 | 1,482 | 1,372 | 304,887 |
| 2026-07-30 | 1,374 | -44 | -3.10% | 1,350 | 1,478 | 1,340 | 242,179 |
| 2026-07-29 | 1,418 | -169 | -10.65% | 1,591 | 1,638 | 1,316 | 486,320 |
| 2026-07-28 | 1,587 | -338 | -17.56% | 1,865 | 1,946 | 1,550 | 810,807 |
| 2026-07-27 | 1,925 | -415 | -17.74% | 2,550 | 2,650 | 1,921 | 2,539,168 |
| 2026-07-24 | 2,340 | 540 | 30.00% | 1,836 | 2,340 | 1,733 | 1,674,207 |