파인엠텍 [441270] KOSDAQ
벤처기업부
6,880 원
전일대비:
▼
40
(-0.58%)
시가
6,930
고가
6,930
저가
6,710
거래량
377,738
거래대금
2,563 백만
시가총액
2,904 억
52주 최고
14,060
52주 최저
5,340
📈 주가 차트 (최근 20일)
파인엠텍
441270
120봉
💬 파인엠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,880 | -40 | -0.58% | 6,930 | 6,930 | 6,710 | 377,738 |
| 2026-08-25 | 6,920 | 210 | 3.13% | 6,660 | 6,980 | 6,330 | 380,500 |
| 2026-08-24 | 6,710 | -170 | -2.47% | 6,850 | 6,940 | 6,580 | 183,719 |
| 2026-08-21 | 6,880 | -240 | -3.37% | 6,920 | 7,050 | 6,710 | 291,475 |
| 2026-08-20 | 7,120 | 30 | 0.42% | 7,180 | 7,220 | 6,880 | 476,405 |
| 2026-08-19 | 7,090 | -570 | -7.44% | 7,300 | 7,560 | 7,040 | 422,497 |
| 2026-08-18 | 7,660 | -1,080 | -12.36% | 8,850 | 8,860 | 7,570 | 1,274,680 |
| 2026-08-14 | 8,740 | -360 | -3.96% | 9,150 | 9,250 | 8,570 | 374,964 |
| 2026-08-13 | 9,100 | 370 | 4.24% | 8,800 | 9,380 | 8,720 | 439,116 |
| 2026-08-12 | 8,730 | -200 | -2.24% | 8,800 | 9,100 | 8,560 | 367,597 |
| 2026-08-11 | 8,930 | -230 | -2.51% | 9,360 | 9,360 | 8,680 | 401,544 |
| 2026-08-10 | 9,160 | 460 | 5.29% | 8,910 | 9,400 | 8,820 | 639,215 |
| 2026-08-07 | 8,700 | 400 | 4.82% | 8,390 | 8,940 | 8,320 | 889,829 |
| 2026-08-06 | 8,300 | -170 | -2.01% | 8,370 | 8,780 | 8,260 | 463,566 |
| 2026-08-05 | 8,470 | 490 | 6.14% | 8,150 | 8,490 | 7,920 | 404,129 |
| 2026-08-04 | 7,980 | 710 | 9.77% | 7,650 | 8,020 | 7,470 | 493,677 |
| 2026-08-03 | 7,270 | 210 | 2.97% | 7,280 | 7,580 | 7,050 | 346,024 |
| 2026-07-31 | 7,060 | 1,110 | 18.66% | 6,300 | 7,160 | 6,290 | 346,563 |
| 2026-07-30 | 5,950 | 10 | 0.17% | 5,950 | 6,490 | 5,950 | 239,420 |
| 2026-07-29 | 5,940 | -220 | -3.57% | 6,210 | 6,530 | 5,700 | 326,115 |