피엠티 [147760] KOSDAQ
벤처기업부
3,525 원
전일대비:
▲
320
(9.98%)
시가
3,300
고가
3,585
저가
3,025
거래량
98,523
거래대금
329 백만
시가총액
705 억
52주 최고
9,920
52주 최저
2,245
📈 주가 차트 (최근 20일)
피엠티
147760
120봉
💬 피엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,525 | 320 | 9.98% | 3,300 | 3,585 | 3,025 | 98,523 |
| 2026-08-24 | 3,205 | 40 | 1.26% | 3,270 | 3,310 | 3,110 | 81,715 |
| 2026-08-21 | 3,165 | -220 | -6.50% | 3,385 | 3,385 | 3,130 | 72,069 |
| 2026-08-20 | 3,385 | -50 | -1.46% | 3,440 | 3,495 | 3,310 | 55,066 |
| 2026-08-19 | 3,435 | -30 | -0.87% | 3,380 | 3,685 | 3,205 | 141,757 |
| 2026-08-18 | 3,465 | 115 | 3.43% | 3,395 | 3,730 | 3,380 | 172,745 |
| 2026-08-14 | 3,350 | -15 | -0.45% | 3,385 | 3,510 | 3,220 | 112,905 |
| 2026-08-13 | 3,365 | -210 | -5.87% | 3,685 | 4,035 | 3,350 | 337,884 |
| 2026-08-12 | 3,575 | 95 | 2.73% | 3,490 | 3,650 | 3,410 | 73,185 |
| 2026-08-11 | 3,480 | -265 | -7.08% | 3,690 | 3,780 | 3,340 | 157,940 |
| 2026-08-10 | 3,745 | 700 | 22.99% | 3,050 | 3,955 | 3,050 | 332,475 |
| 2026-08-07 | 3,045 | -80 | -2.56% | 3,140 | 3,430 | 3,010 | 81,558 |
| 2026-08-06 | 3,125 | -25 | -0.79% | 3,235 | 3,310 | 2,940 | 116,245 |
| 2026-08-05 | 3,150 | 360 | 12.90% | 2,840 | 3,180 | 2,805 | 141,293 |
| 2026-08-04 | 2,790 | 100 | 3.72% | 2,690 | 2,820 | 2,650 | 61,312 |
| 2026-08-03 | 2,690 | -85 | -3.06% | 2,775 | 2,865 | 2,520 | 126,991 |
| 2026-07-31 | 2,775 | 450 | 19.35% | 2,770 | 2,890 | 2,550 | 187,139 |
| 2026-07-30 | 2,325 | -155 | -6.25% | 2,480 | 2,585 | 2,245 | 143,628 |
| 2026-07-29 | 2,480 | -425 | -14.63% | 2,895 | 2,935 | 2,340 | 217,516 |
| 2026-07-28 | 2,905 | -475 | -14.05% | 3,370 | 3,370 | 2,770 | 203,873 |