퓨릿 [445180] KOSDAQ
우량기업부
8,670 원
전일대비:
▲
30
(0.35%)
시가
8,640
고가
8,750
저가
8,450
거래량
14,602
거래대금
126 백만
시가총액
1,490 억
52주 최고
13,400
52주 최저
5,990
📈 주가 차트 (최근 20일)
퓨릿
445180
120봉
💬 퓨릿 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 8,670 | 30 | 0.35% | 8,640 | 8,750 | 8,450 | 14,602 |
| 2026-08-25 | 8,640 | 220 | 2.61% | 8,330 | 8,660 | 8,160 | 24,626 |
| 2026-08-24 | 8,420 | 20 | 0.24% | 8,360 | 8,490 | 8,200 | 33,584 |
| 2026-08-21 | 8,400 | -400 | -4.55% | 8,700 | 8,700 | 8,270 | 30,791 |
| 2026-08-20 | 8,800 | 30 | 0.34% | 8,770 | 8,950 | 8,700 | 26,681 |
| 2026-08-19 | 8,770 | -370 | -4.05% | 8,900 | 8,970 | 8,640 | 33,439 |
| 2026-08-18 | 9,140 | 290 | 3.28% | 8,850 | 9,510 | 8,690 | 124,634 |
| 2026-08-14 | 8,850 | 120 | 1.37% | 9,150 | 9,210 | 8,790 | 100,382 |
| 2026-08-13 | 8,730 | 270 | 3.19% | 8,460 | 9,300 | 8,410 | 130,301 |
| 2026-08-12 | 8,460 | 0 | 0.00% | 8,460 | 8,490 | 8,210 | 29,283 |
| 2026-08-11 | 8,460 | 260 | 3.17% | 8,030 | 8,510 | 8,030 | 30,520 |
| 2026-08-10 | 8,200 | 680 | 9.04% | 7,550 | 8,200 | 7,440 | 64,931 |
| 2026-08-07 | 7,520 | 160 | 2.17% | 7,390 | 7,570 | 7,320 | 22,372 |
| 2026-08-06 | 7,360 | -30 | -0.41% | 7,360 | 7,430 | 7,150 | 19,402 |
| 2026-08-05 | 7,390 | 310 | 4.38% | 7,230 | 7,420 | 7,150 | 34,994 |
| 2026-08-04 | 7,080 | 180 | 2.61% | 6,860 | 7,120 | 6,830 | 18,723 |
| 2026-08-03 | 6,900 | 50 | 0.73% | 6,800 | 7,100 | 6,710 | 25,024 |
| 2026-07-31 | 6,850 | 690 | 11.20% | 6,420 | 6,960 | 6,420 | 60,370 |
| 2026-07-30 | 6,160 | -70 | -1.12% | 6,010 | 6,450 | 5,990 | 44,128 |
| 2026-07-29 | 6,230 | -440 | -6.60% | 6,690 | 6,940 | 6,070 | 49,512 |