팸텍 [271830] KOSDAQ
벤처기업부
1,109 원
전일대비:
▼
49
(-4.23%)
시가
1,180
고가
1,180
저가
1,102
거래량
277,372
거래대금
310 백만
시가총액
327 억
52주 최고
3,230
52주 최저
800
📈 주가 차트 (최근 20일)
팸텍
271830
120봉
💬 팸텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,109 | -49 | -4.23% | 1,180 | 1,180 | 1,102 | 277,372 |
| 2026-08-20 | 1,158 | -45 | -3.74% | 1,204 | 1,298 | 1,140 | 776,460 |
| 2026-08-19 | 1,203 | -133 | -9.96% | 1,458 | 1,458 | 1,200 | 2,631,480 |
| 2026-08-18 | 1,336 | 308 | 29.96% | 1,028 | 1,336 | 1,011 | 1,697,618 |
| 2026-08-14 | 1,028 | 15 | 1.48% | 1,018 | 1,077 | 1,011 | 113,242 |
| 2026-08-13 | 1,013 | -77 | -7.06% | 1,090 | 1,123 | 1,012 | 223,536 |
| 2026-08-12 | 1,090 | 58 | 5.62% | 1,032 | 1,097 | 1,010 | 198,118 |
| 2026-08-11 | 1,032 | -3 | -0.29% | 1,035 | 1,065 | 1,004 | 141,976 |
| 2026-08-10 | 1,035 | 39 | 3.92% | 995 | 1,070 | 977 | 188,142 |
| 2026-08-07 | 996 | -2 | -0.20% | 998 | 1,040 | 981 | 74,375 |
| 2026-08-06 | 998 | -23 | -2.25% | 1,051 | 1,100 | 992 | 96,900 |
| 2026-08-05 | 1,021 | 35 | 3.55% | 1,015 | 1,043 | 995 | 166,115 |
| 2026-08-04 | 986 | 78 | 8.59% | 867 | 986 | 867 | 135,064 |
| 2026-08-03 | 908 | 29 | 3.30% | 890 | 936 | 870 | 76,775 |
| 2026-07-31 | 879 | 68 | 8.38% | 850 | 912 | 831 | 172,657 |
| 2026-07-30 | 811 | -49 | -5.70% | 800 | 899 | 800 | 188,062 |
| 2026-07-29 | 860 | -51 | -5.60% | 911 | 920 | 822 | 298,571 |
| 2026-07-28 | 911 | -66 | -6.76% | 976 | 976 | 904 | 174,920 |
| 2026-07-27 | 977 | 17 | 1.77% | 969 | 990 | 940 | 131,357 |
| 2026-07-24 | 960 | -47 | -4.67% | 975 | 996 | 958 | 172,597 |