피제이전자 [006140] KOSDAQ
우량기업부
4,790 원
전일대비:
▲
95
(2.02%)
시가
4,660
고가
4,855
저가
4,635
거래량
36,704
거래대금
173 백만
시가총액
712 억
52주 최고
12,250
52주 최저
3,980
📈 주가 차트 (최근 20일)
피제이전자
006140
120봉
💬 피제이전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,790 | 95 | 2.02% | 4,660 | 4,855 | 4,635 | 36,704 |
| 2026-08-24 | 4,695 | 5 | 0.11% | 4,765 | 4,765 | 4,605 | 38,291 |
| 2026-08-21 | 4,690 | -85 | -1.78% | 4,775 | 4,840 | 4,570 | 25,594 |
| 2026-08-20 | 4,775 | -90 | -1.85% | 4,865 | 4,875 | 4,765 | 31,492 |
| 2026-08-19 | 4,865 | -10 | -0.21% | 4,735 | 4,900 | 4,735 | 29,482 |
| 2026-08-18 | 4,875 | -195 | -3.85% | 5,140 | 5,140 | 4,875 | 39,221 |
| 2026-08-14 | 5,070 | 60 | 1.20% | 5,010 | 5,160 | 4,965 | 33,378 |
| 2026-08-13 | 5,010 | -40 | -0.79% | 5,020 | 5,100 | 4,920 | 32,159 |
| 2026-08-12 | 5,050 | 10 | 0.20% | 5,010 | 5,120 | 4,960 | 29,636 |
| 2026-08-11 | 5,040 | 40 | 0.80% | 5,010 | 5,180 | 4,850 | 72,208 |
| 2026-08-10 | 5,000 | 140 | 2.88% | 4,875 | 5,000 | 4,820 | 40,587 |
| 2026-08-07 | 4,860 | 10 | 0.21% | 4,950 | 4,950 | 4,730 | 47,344 |
| 2026-08-06 | 4,850 | -45 | -0.92% | 4,890 | 4,940 | 4,760 | 45,823 |
| 2026-08-05 | 4,895 | 145 | 3.05% | 4,775 | 4,905 | 4,775 | 27,921 |
| 2026-08-04 | 4,750 | 185 | 4.05% | 4,530 | 4,760 | 4,530 | 64,925 |
| 2026-08-03 | 4,565 | 50 | 1.11% | 4,515 | 4,665 | 4,400 | 70,322 |
| 2026-07-31 | 4,515 | 255 | 5.99% | 4,450 | 4,515 | 4,270 | 83,887 |
| 2026-07-30 | 4,260 | 110 | 2.65% | 3,980 | 4,340 | 3,980 | 53,068 |
| 2026-07-29 | 4,150 | -350 | -7.78% | 4,465 | 4,540 | 4,100 | 122,281 |
| 2026-07-28 | 4,500 | -165 | -3.54% | 4,750 | 4,750 | 4,420 | 75,563 |