피엔티 [137400] KOSDAQ
우량기업부
36,600 원
전일대비:
▼
3,350
(-8.39%)
시가
39,200
고가
40,650
저가
36,200
거래량
158,802
거래대금
5,983 백만
시가총액
8,671 억
52주 최고
62,000
52주 최저
30,150
📈 주가 차트 (최근 20일)
피엔티
137400
120봉
💬 피엔티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 36,600 | -3,350 | -8.39% | 39,200 | 40,650 | 36,200 | 158,802 |
| 2026-06-22 | 39,950 | -150 | -0.37% | 39,800 | 41,200 | 38,825 | 122,707 |
| 2026-06-19 | 40,100 | -1,000 | -2.43% | 40,950 | 42,450 | 39,700 | 169,134 |
| 2026-06-18 | 41,100 | -1,700 | -3.97% | 42,050 | 42,400 | 40,950 | 116,012 |
| 2026-06-17 | 42,800 | -150 | -0.35% | 43,200 | 43,500 | 42,150 | 100,599 |
| 2026-06-16 | 42,950 | -1,050 | -2.39% | 44,100 | 44,200 | 42,800 | 95,866 |
| 2026-06-15 | 44,000 | 2,350 | 5.64% | 43,400 | 44,000 | 42,750 | 127,847 |
| 2026-06-12 | 41,650 | 1,800 | 4.52% | 41,600 | 42,550 | 40,750 | 200,760 |
| 2026-06-11 | 39,850 | 650 | 1.66% | 37,900 | 39,850 | 37,350 | 246,794 |
| 2026-06-10 | 39,200 | -100 | -0.25% | 38,500 | 40,450 | 38,300 | 129,404 |
| 2026-06-09 | 39,300 | 900 | 2.34% | 38,400 | 40,300 | 37,550 | 183,809 |
| 2026-06-08 | 38,400 | -2,350 | -5.77% | 38,500 | 40,000 | 37,500 | 173,558 |
| 2026-06-05 | 40,750 | -2,950 | -6.75% | 43,700 | 44,000 | 40,550 | 183,508 |
| 2026-06-04 | 43,700 | 750 | 1.75% | 43,800 | 45,100 | 42,950 | 115,889 |
| 2026-06-02 | 42,950 | -1,850 | -4.13% | 44,200 | 45,900 | 42,550 | 222,143 |
| 2026-06-01 | 44,800 | -1,650 | -3.55% | 45,200 | 46,750 | 44,700 | 186,457 |
| 2026-05-29 | 46,450 | -750 | -1.59% | 46,900 | 47,000 | 45,000 | 178,167 |
| 2026-05-28 | 47,200 | 1,300 | 2.83% | 47,450 | 47,950 | 44,650 | 260,284 |
| 2026-05-27 | 45,900 | -2,550 | -5.26% | 48,950 | 49,050 | 45,850 | 209,872 |
| 2026-05-26 | 48,450 | 750 | 1.57% | 49,700 | 50,700 | 48,250 | 225,550 |