펌텍코리아 [251970] KOSDAQ
우량기업부
69,000 원
전일대비:
▼
1,700
(-2.40%)
시가
70,200
고가
71,400
저가
67,200
거래량
119,034
거래대금
8,144 백만
시가총액
8,556 억
52주 최고
73,200
52주 최저
31,400
📈 주가 차트 (최근 20일)
펌텍코리아
251970
120봉
💬 펌텍코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 69,000 | -1,700 | -2.40% | 70,200 | 71,400 | 67,200 | 119,034 |
| 2026-10-20 | 70,700 | -1,100 | -1.53% | 69,100 | 72,000 | 67,500 | 88,667 |
| 2026-10-19 | 71,800 | 500 | 0.70% | 71,300 | 72,700 | 65,300 | 137,403 |
| 2026-10-16 | 71,300 | 4,400 | 6.58% | 66,600 | 73,200 | 66,600 | 235,025 |
| 2026-10-15 | 66,900 | -2,300 | -3.32% | 66,700 | 68,300 | 60,100 | 230,512 |
| 2026-10-14 | 69,200 | 400 | 0.58% | 69,900 | 70,000 | 64,100 | 143,111 |
| 2026-10-13 | 68,800 | 900 | 1.33% | 68,000 | 71,300 | 65,300 | 172,777 |
| 2026-10-12 | 67,900 | 2,400 | 3.66% | 69,000 | 69,700 | 66,100 | 95,562 |
| 2026-10-08 | 65,500 | -1,700 | -2.53% | 66,800 | 68,000 | 64,700 | 82,892 |
| 2026-10-07 | 67,200 | 4,200 | 6.67% | 63,100 | 69,800 | 63,000 | 185,167 |
| 2026-10-06 | 63,000 | 2,500 | 4.13% | 60,900 | 64,200 | 60,900 | 152,586 |
| 2026-10-02 | 60,500 | -2,500 | -3.97% | 63,000 | 64,500 | 59,000 | 153,247 |
| 2026-10-01 | 63,000 | 1,700 | 2.77% | 61,300 | 63,400 | 60,500 | 61,337 |
| 2026-09-30 | 61,300 | -1,700 | -2.70% | 62,800 | 63,600 | 61,000 | 46,814 |
| 2026-09-29 | 63,000 | 1,500 | 2.44% | 61,700 | 63,300 | 61,200 | 41,026 |
| 2026-09-28 | 61,500 | 4,000 | 6.96% | 57,700 | 63,200 | 57,700 | 115,915 |
| 2026-09-23 | 57,500 | 100 | 0.17% | 56,700 | 58,300 | 56,000 | 51,218 |
| 2026-09-22 | 57,400 | -2,300 | -3.85% | 59,200 | 60,500 | 57,000 | 69,151 |
| 2026-09-21 | 59,700 | -2,000 | -3.24% | 59,600 | 61,200 | 58,000 | 61,120 |
| 2026-09-18 | 61,700 | -200 | -0.32% | 61,400 | 63,800 | 60,000 | 67,960 |