파미셀 [005690] KOSPI
10,660 원
전일대비:
▼
1,200
(-10.12%)
시가
11,420
고가
11,490
저가
10,580
거래량
2,058,153
거래대금
22,392 백만
시가총액
6,396 억
52주 최고
21,150
52주 최저
8,140
📈 주가 차트 (최근 20일)
파미셀
005690
120봉
💬 파미셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10,660 | -1,200 | -10.12% | 11,420 | 11,490 | 10,580 | 2,058,153 |
| 2026-08-20 | 11,860 | 480 | 4.22% | 14,770 | 14,790 | 11,830 | 10,117,272 |
| 2026-08-19 | 11,380 | -490 | -4.13% | 11,420 | 11,660 | 11,190 | 297,139 |
| 2026-08-18 | 11,870 | -40 | -0.34% | 11,970 | 12,250 | 11,680 | 557,618 |
| 2026-08-14 | 11,910 | -10 | -0.08% | 11,940 | 12,330 | 11,600 | 453,793 |
| 2026-08-13 | 11,920 | 140 | 1.19% | 12,000 | 12,400 | 11,860 | 573,587 |
| 2026-08-12 | 11,780 | 190 | 1.64% | 11,620 | 12,110 | 11,550 | 669,485 |
| 2026-08-11 | 11,590 | -110 | -0.94% | 11,570 | 11,750 | 11,370 | 311,331 |
| 2026-08-10 | 11,700 | 510 | 4.56% | 11,370 | 11,740 | 11,300 | 362,349 |
| 2026-08-07 | 11,190 | -90 | -0.80% | 11,470 | 11,800 | 10,900 | 383,748 |
| 2026-08-06 | 11,280 | -140 | -1.23% | 11,350 | 11,560 | 11,010 | 350,834 |
| 2026-08-05 | 11,420 | 340 | 3.07% | 11,300 | 11,500 | 11,065 | 388,260 |
| 2026-08-04 | 11,080 | 780 | 7.57% | 10,300 | 11,080 | 10,300 | 663,753 |
| 2026-08-03 | 10,300 | 170 | 1.68% | 10,080 | 10,900 | 9,980 | 507,813 |
| 2026-07-31 | 10,130 | 1,370 | 15.64% | 9,400 | 10,230 | 9,310 | 808,097 |
| 2026-07-30 | 8,760 | -220 | -2.45% | 8,140 | 9,460 | 8,140 | 707,892 |
| 2026-07-29 | 8,980 | -790 | -8.09% | 9,860 | 10,070 | 8,540 | 1,068,707 |
| 2026-07-28 | 9,770 | -930 | -8.69% | 10,200 | 10,550 | 9,690 | 633,591 |
| 2026-07-27 | 10,700 | 110 | 1.04% | 10,830 | 11,070 | 10,600 | 345,178 |
| 2026-07-24 | 10,590 | -590 | -5.28% | 11,100 | 11,120 | 10,480 | 385,224 |