핀텔 [291810] KOSDAQ
기술성장기업부
947 원
전일대비:
▲
23
(2.49%)
시가
924
고가
1,010
저가
896
거래량
222,324
거래대금
214 백만
시가총액
108 억
52주 최고
5,190
52주 최저
891
📈 주가 차트 (최근 20일)
핀텔
291810
120봉
💬 핀텔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 947 | 23 | 2.49% | 924 | 1,010 | 896 | 222,324 |
| 2026-06-23 | 924 | -29 | -3.04% | 953 | 1,010 | 891 | 147,265 |
| 2026-06-22 | 953 | -92 | -8.80% | 1,030 | 1,045 | 940 | 180,591 |
| 2026-06-19 | 1,045 | -47 | -4.30% | 1,092 | 1,190 | 1,016 | 235,298 |
| 2026-06-18 | 1,092 | -90 | -7.61% | 1,178 | 1,178 | 1,090 | 241,892 |
| 2026-06-17 | 1,182 | -39 | -3.19% | 1,209 | 1,246 | 1,148 | 334,967 |
| 2026-06-16 | 1,221 | -29 | -2.32% | 1,242 | 1,320 | 1,140 | 305,952 |
| 2026-06-15 | 1,250 | -42 | -3.25% | 1,307 | 1,370 | 1,235 | 334,385 |
| 2026-06-12 | 1,292 | 13 | 1.02% | 1,300 | 1,375 | 1,264 | 543,349 |
| 2026-06-11 | 1,279 | -371 | -22.48% | 1,708 | 1,708 | 1,279 | 1,504,571 |
| 2026-06-10 | 1,650 | 56 | 3.51% | 1,583 | 2,000 | 1,491 | 6,939,374 |
| 2026-06-09 | 1,594 | -233 | -12.75% | 1,940 | 2,375 | 1,593 | 10,156,772 |
| 2026-06-08 | 1,827 | 421 | 29.94% | 1,545 | 1,827 | 1,542 | 3,045,167 |
| 2026-06-05 | 1,406 | 324 | 29.94% | 1,110 | 1,406 | 1,089 | 616,854 |
| 2026-06-04 | 1,082 | 28 | 2.66% | 1,044 | 1,161 | 1,016 | 144,445 |
| 2026-06-02 | 1,054 | -27 | -2.50% | 1,081 | 1,405 | 1,050 | 2,097,981 |
| 2026-06-01 | 1,081 | -186 | -14.68% | 1,264 | 1,264 | 1,051 | 166,722 |
| 2026-05-29 | 1,267 | -8 | -0.63% | 1,279 | 1,340 | 1,228 | 102,835 |
| 2026-05-28 | 1,275 | -187 | -12.79% | 1,468 | 1,468 | 1,256 | 130,858 |
| 2026-05-27 | 1,462 | 108 | 7.98% | 1,380 | 1,485 | 1,320 | 207,427 |