파이온엑스 [900100] KOSDAQ
관리종목(소속부없음)
1,780 원
전일대비:
▼
146
(-7.58%)
시가
1,926
고가
1,926
저가
1,729
거래량
30,014
거래대금
53 백만
시가총액
94 억
52주 최고
3,890
52주 최저
0
📈 주가 차트 (최근 20일)
파이온엑스
900100
120봉
💬 파이온엑스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,780 | -146 | -7.58% | 1,926 | 1,926 | 1,729 | 30,014 |
| 2026-08-20 | 1,926 | -9 | -0.47% | 1,970 | 1,970 | 1,901 | 18,448 |
| 2026-08-19 | 1,935 | -41 | -2.07% | 1,965 | 1,976 | 1,903 | 19,669 |
| 2026-08-18 | 1,976 | 12 | 0.61% | 1,964 | 2,030 | 1,940 | 39,464 |
| 2026-08-14 | 1,964 | 51 | 2.67% | 1,886 | 1,991 | 1,855 | 42,504 |
| 2026-08-13 | 1,913 | -137 | -6.68% | 1,987 | 2,050 | 1,905 | 91,132 |
| 2026-08-12 | 2,050 | -10 | -0.49% | 2,065 | 2,105 | 2,000 | 71,677 |
| 2026-08-11 | 2,060 | -185 | -8.24% | 2,245 | 2,315 | 1,995 | 83,850 |
| 2026-08-10 | 2,245 | 150 | 7.16% | 2,120 | 2,290 | 1,993 | 151,877 |
| 2026-08-07 | 2,095 | -455 | -17.84% | 2,480 | 2,500 | 1,979 | 585,959 |
| 2026-08-06 | 2,550 | 585 | 29.77% | 2,060 | 2,550 | 2,060 | 730,436 |
| 2026-08-05 | 1,965 | 10 | 0.51% | 1,925 | 2,020 | 1,862 | 86,047 |
| 2026-08-04 | 1,955 | -18 | -0.91% | 2,065 | 2,065 | 1,880 | 74,917 |
| 2026-08-03 | 1,973 | -207 | -9.50% | 2,180 | 2,260 | 1,950 | 129,400 |
| 2026-07-31 | 2,180 | 80 | 3.81% | 2,100 | 2,290 | 2,000 | 109,517 |
| 2026-07-30 | 2,100 | -570 | -21.35% | 2,900 | 2,900 | 2,050 | 173,382 |
| 2026-07-29 | 2,670 | -855 | -24.26% | 3,455 | 3,740 | 2,480 | 467,359 |
| 2026-07-28 | 3,525 | 810 | 29.83% | 2,950 | 3,525 | 2,755 | 866,110 |
| 2026-07-27 | 2,715 | 625 | 29.90% | 2,145 | 2,715 | 1,900 | 393,985 |
| 2026-07-24 | 2,090 | 0 | 0.00% | 2,090 | 2,195 | 2,075 | 4,720 |