피엔티엠에스 [257370] KOSDAQ
벤처기업부
1,801 원
전일대비:
▲
5
(0.28%)
시가
1,796
고가
1,913
저가
1,770
거래량
3,770
거래대금
7 백만
시가총액
225 억
52주 최고
4,050
52주 최저
1,530
📈 주가 차트 (최근 20일)
피엔티엠에스
257370
120봉
💬 피엔티엠에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,801 | 5 | 0.28% | 1,796 | 1,913 | 1,770 | 3,770 |
| 2026-10-22 | 1,796 | -59 | -3.18% | 1,830 | 1,880 | 1,700 | 37,276 |
| 2026-10-21 | 1,855 | 64 | 3.57% | 1,791 | 1,898 | 1,791 | 4,936 |
| 2026-10-20 | 1,791 | -125 | -6.52% | 1,871 | 1,940 | 1,790 | 11,146 |
| 2026-10-19 | 1,916 | 108 | 5.97% | 1,880 | 1,920 | 1,751 | 8,559 |
| 2026-10-16 | 1,808 | 61 | 3.49% | 1,747 | 1,810 | 1,700 | 11,864 |
| 2026-10-15 | 1,747 | -70 | -3.85% | 1,905 | 1,905 | 1,654 | 21,616 |
| 2026-10-14 | 1,817 | 34 | 1.91% | 1,796 | 1,850 | 1,796 | 22,891 |
| 2026-10-13 | 1,783 | -50 | -2.73% | 1,833 | 1,833 | 1,632 | 44,794 |
| 2026-10-12 | 1,833 | -5 | -0.27% | 1,881 | 1,900 | 1,830 | 8,466 |
| 2026-10-08 | 1,838 | 27 | 1.49% | 1,811 | 1,880 | 1,756 | 6,739 |
| 2026-10-07 | 1,811 | -86 | -4.53% | 1,967 | 1,969 | 1,800 | 24,432 |
| 2026-10-06 | 1,897 | 8 | 0.42% | 1,957 | 1,957 | 1,868 | 15,806 |
| 2026-10-02 | 1,889 | -66 | -3.38% | 2,015 | 2,015 | 1,871 | 28,360 |
| 2026-10-01 | 1,955 | 104 | 5.62% | 1,851 | 1,999 | 1,851 | 24,444 |
| 2026-09-30 | 1,851 | 41 | 2.27% | 1,880 | 1,892 | 1,815 | 16,182 |
| 2026-09-29 | 1,810 | 11 | 0.61% | 2,270 | 2,270 | 1,800 | 37,187 |
| 2026-09-28 | 1,799 | 9 | 0.50% | 1,790 | 1,867 | 1,673 | 35,036 |
| 2026-09-23 | 1,790 | -2 | -0.11% | 1,860 | 1,860 | 1,770 | 13,708 |
| 2026-09-22 | 1,792 | -40 | -2.18% | 1,811 | 1,890 | 1,790 | 14,045 |