피에스케이 [319660] KOSDAQ
우량기업부
159,700 원
전일대비:
▼
20,500
(-11.38%)
시가
180,000
고가
180,200
저가
159,000
거래량
491,690
거래대금
82,887 백만
시가총액
46,260 억
52주 최고
196,500
52주 최저
18,100
📈 주가 차트 (최근 20일)
피에스케이
319660
120봉
💬 피에스케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 159,700 | -20,500 | -11.38% | 180,000 | 180,200 | 159,000 | 491,690 |
| 2026-06-22 | 180,200 | 15,200 | 9.21% | 161,800 | 196,500 | 161,800 | 971,543 |
| 2026-06-19 | 165,000 | -7,000 | -4.07% | 176,600 | 176,800 | 160,300 | 516,197 |
| 2026-06-18 | 172,000 | 9,600 | 5.91% | 164,000 | 179,200 | 160,800 | 706,473 |
| 2026-06-17 | 162,400 | 300 | 0.19% | 160,900 | 171,900 | 158,000 | 493,863 |
| 2026-06-16 | 162,100 | -3,600 | -2.17% | 164,200 | 167,400 | 158,300 | 434,649 |
| 2026-06-15 | 165,700 | -4,200 | -2.47% | 176,300 | 184,000 | 163,100 | 620,973 |
| 2026-06-12 | 169,900 | 20,100 | 13.42% | 171,700 | 186,500 | 151,000 | 1,567,130 |
| 2026-06-11 | 149,800 | 4,000 | 2.74% | 143,500 | 156,500 | 138,000 | 838,070 |
| 2026-06-10 | 145,800 | 7,600 | 5.50% | 137,500 | 161,800 | 136,800 | 1,279,546 |
| 2026-06-09 | 138,200 | 27,000 | 24.28% | 128,700 | 144,300 | 126,700 | 1,129,599 |
| 2026-06-08 | 111,200 | -15,300 | -12.09% | 120,600 | 132,700 | 110,800 | 733,025 |
| 2026-06-05 | 126,500 | 12,100 | 10.58% | 111,400 | 132,500 | 108,800 | 1,227,232 |
| 2026-06-04 | 114,400 | 23,800 | 26.27% | 96,100 | 117,700 | 95,200 | 1,006,244 |
| 2026-06-02 | 90,600 | -3,200 | -3.41% | 91,400 | 93,700 | 85,100 | 531,455 |
| 2026-06-01 | 93,800 | -4,700 | -4.77% | 95,000 | 96,500 | 92,500 | 513,504 |
| 2026-05-29 | 98,500 | -5,500 | -5.29% | 104,500 | 105,000 | 93,400 | 573,430 |
| 2026-05-28 | 104,000 | -2,900 | -2.71% | 106,400 | 107,100 | 97,800 | 424,437 |
| 2026-05-27 | 106,900 | -7,900 | -6.88% | 118,100 | 119,800 | 105,700 | 422,995 |
| 2026-05-26 | 114,800 | -2,100 | -1.80% | 120,200 | 121,300 | 113,000 | 329,529 |