PS일렉트로닉스 [332570] KOSDAQ
우량기업부
8,970 원
전일대비:
▼
580
(-6.07%)
시가
9,390
고가
9,790
저가
8,730
거래량
4,131,313
거래대금
38,102 백만
시가총액
4,190 억
52주 최고
14,990
52주 최저
4,020
📈 주가 차트 (최근 20일)
PS일렉트로닉스
332570
120봉
💬 PS일렉트로닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,970 | -580 | -6.07% | 9,390 | 9,790 | 8,730 | 4,131,313 |
| 2026-08-20 | 9,550 | 950 | 11.05% | 8,910 | 9,800 | 8,530 | 8,416,318 |
| 2026-08-19 | 8,600 | -1,050 | -10.88% | 9,350 | 9,770 | 8,600 | 4,657,817 |
| 2026-08-18 | 9,650 | -890 | -8.44% | 10,500 | 10,870 | 9,460 | 5,677,606 |
| 2026-08-14 | 10,540 | -620 | -5.56% | 11,160 | 11,380 | 10,410 | 11,841,733 |
| 2026-08-13 | 11,160 | 2,570 | 29.92% | 8,880 | 11,160 | 8,870 | 19,378,277 |
| 2026-08-12 | 8,590 | -400 | -4.45% | 9,000 | 9,090 | 8,560 | 1,816,317 |
| 2026-08-11 | 8,990 | 250 | 2.86% | 8,750 | 9,060 | 8,520 | 2,167,598 |
| 2026-08-10 | 8,740 | 790 | 9.94% | 8,030 | 8,920 | 7,820 | 2,585,171 |
| 2026-08-07 | 7,950 | -210 | -2.57% | 8,260 | 8,340 | 7,520 | 2,320,923 |
| 2026-08-06 | 8,160 | -1,240 | -13.19% | 9,050 | 9,150 | 8,150 | 3,129,642 |
| 2026-08-05 | 9,400 | 1,160 | 14.08% | 8,550 | 9,690 | 8,300 | 6,800,898 |
| 2026-08-04 | 8,240 | 560 | 7.29% | 7,810 | 8,240 | 7,680 | 2,919,784 |
| 2026-08-03 | 7,680 | 410 | 5.64% | 7,470 | 7,850 | 7,220 | 3,380,228 |
| 2026-07-31 | 7,270 | 1,070 | 17.26% | 6,620 | 7,450 | 6,610 | 3,878,151 |
| 2026-07-30 | 6,200 | -580 | -8.55% | 6,300 | 7,080 | 6,200 | 3,329,637 |
| 2026-07-29 | 6,780 | -760 | -10.08% | 7,770 | 8,250 | 6,510 | 7,039,899 |
| 2026-07-28 | 7,540 | 290 | 4.00% | 6,970 | 7,840 | 6,920 | 7,873,728 |
| 2026-07-27 | 7,250 | 180 | 2.55% | 7,410 | 7,650 | 7,030 | 4,095,246 |
| 2026-07-24 | 7,070 | -130 | -1.81% | 7,050 | 7,360 | 6,750 | 3,341,076 |