피엔티엠에스 [257370] KOSDAQ
벤처기업부
1,961 원
전일대비:
▼
89
(-4.34%)
시가
2,050
고가
2,050
저가
1,950
거래량
8,566
거래대금
17 백만
시가총액
245 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,961 | -89 | -4.34% | 2,050 | 2,050 | 1,950 | 8,566 |
| 2026-08-20 | 2,050 | -50 | -2.38% | 2,090 | 2,170 | 2,050 | 18,003 |
| 2026-08-19 | 2,100 | -15 | -0.71% | 2,190 | 2,190 | 2,050 | 4,353 |
| 2026-08-18 | 2,115 | 100 | 4.96% | 2,020 | 2,200 | 1,990 | 51,052 |
| 2026-08-14 | 2,015 | -15 | -0.74% | 2,095 | 2,095 | 1,970 | 5,657 |
| 2026-08-13 | 2,030 | -30 | -1.46% | 2,000 | 2,100 | 1,998 | 8,399 |
| 2026-08-12 | 2,060 | -15 | -0.72% | 2,150 | 2,150 | 1,997 | 5,014 |
| 2026-08-11 | 2,075 | 50 | 2.47% | 2,070 | 2,100 | 2,025 | 21,679 |
| 2026-08-10 | 2,025 | 58 | 2.95% | 1,967 | 2,100 | 1,967 | 5,463 |
| 2026-08-07 | 1,967 | 25 | 1.29% | 1,950 | 1,989 | 1,900 | 12,416 |
| 2026-08-06 | 1,942 | -58 | -2.90% | 1,981 | 2,175 | 1,942 | 6,690 |
| 2026-08-05 | 2,000 | -10 | -0.50% | 1,997 | 2,080 | 1,960 | 10,541 |
| 2026-08-04 | 2,010 | 52 | 2.66% | 1,863 | 2,085 | 1,863 | 12,205 |
| 2026-08-03 | 1,958 | 108 | 5.84% | 1,850 | 1,995 | 1,850 | 5,130 |
| 2026-07-31 | 1,850 | 9 | 0.49% | 1,826 | 2,155 | 1,800 | 32,732 |
| 2026-07-30 | 1,841 | 40 | 2.22% | 1,801 | 1,865 | 1,770 | 8,096 |
| 2026-07-29 | 1,801 | -209 | -10.40% | 2,025 | 2,025 | 1,770 | 17,934 |
| 2026-07-28 | 2,010 | -120 | -5.63% | 2,130 | 2,135 | 1,931 | 16,590 |
| 2026-07-27 | 2,130 | -70 | -3.18% | 2,200 | 2,305 | 2,020 | 20,524 |
| 2026-07-24 | 2,200 | -20 | -0.90% | 2,290 | 2,290 | 2,115 | 8,950 |