피아이이 [452450] KOSDAQ
벤처기업부
3,290 원
전일대비:
▲
160
(5.11%)
시가
3,245
고가
3,320
저가
3,020
거래량
60,263
거래대금
190 백만
시가총액
1,185 억
52주 최고
9,850
52주 최저
1,815
📈 주가 차트 (최근 20일)
피아이이
452450
120봉
💬 피아이이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,290 | 160 | 5.11% | 3,245 | 3,320 | 3,020 | 60,263 |
| 2026-08-24 | 3,130 | -80 | -2.49% | 3,185 | 3,260 | 3,125 | 35,052 |
| 2026-08-21 | 3,210 | -60 | -1.83% | 3,250 | 3,270 | 3,160 | 38,623 |
| 2026-08-20 | 3,270 | 35 | 1.08% | 3,235 | 3,395 | 3,235 | 26,518 |
| 2026-08-19 | 3,235 | -130 | -3.86% | 3,335 | 3,380 | 3,215 | 32,491 |
| 2026-08-18 | 3,365 | -75 | -2.18% | 3,505 | 3,600 | 3,320 | 103,049 |
| 2026-08-14 | 3,440 | 65 | 1.93% | 3,375 | 3,490 | 3,350 | 65,999 |
| 2026-08-13 | 3,375 | 10 | 0.30% | 3,410 | 3,550 | 3,350 | 93,817 |
| 2026-08-12 | 3,365 | 125 | 3.86% | 3,310 | 3,425 | 3,180 | 88,588 |
| 2026-08-11 | 3,240 | -30 | -0.92% | 3,270 | 3,330 | 3,180 | 51,044 |
| 2026-08-10 | 3,270 | 165 | 5.31% | 3,105 | 3,285 | 3,100 | 100,920 |
| 2026-08-07 | 3,105 | -15 | -0.48% | 3,130 | 3,250 | 3,030 | 44,267 |
| 2026-08-06 | 3,120 | 20 | 0.65% | 3,130 | 3,420 | 3,030 | 119,772 |
| 2026-08-05 | 3,100 | 80 | 2.65% | 3,020 | 3,280 | 2,980 | 61,269 |
| 2026-08-04 | 3,020 | 170 | 5.96% | 2,850 | 3,030 | 2,850 | 109,187 |
| 2026-08-03 | 2,850 | 140 | 5.17% | 2,710 | 3,000 | 2,680 | 123,122 |
| 2026-07-31 | 2,710 | 360 | 15.32% | 2,400 | 2,730 | 2,400 | 95,666 |
| 2026-07-30 | 2,350 | 35 | 1.51% | 1,815 | 2,495 | 1,815 | 195,360 |
| 2026-07-29 | 2,315 | -430 | -15.66% | 2,755 | 2,835 | 2,250 | 348,837 |
| 2026-07-28 | 2,745 | -230 | -7.73% | 2,915 | 2,975 | 2,630 | 172,394 |