퍼스텍 [010820] KOSPI
5,150 원
전일대비:
▼
290
(-5.33%)
시가
5,310
고가
5,350
저가
5,030
거래량
339,626
거래대금
1,741 백만
시가총액
2,512 억
52주 최고
18,730
52주 최저
3,700
📈 주가 차트 (최근 20일)
퍼스텍
010820
120봉
💬 퍼스텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,150 | -290 | -5.33% | 5,310 | 5,350 | 5,030 | 339,626 |
| 2026-10-14 | 5,440 | 20 | 0.37% | 5,430 | 5,590 | 5,380 | 179,119 |
| 2026-10-13 | 5,420 | -30 | -0.55% | 5,340 | 5,480 | 5,150 | 415,097 |
| 2026-10-12 | 5,450 | -330 | -5.71% | 5,740 | 5,800 | 5,450 | 291,481 |
| 2026-10-08 | 5,780 | -220 | -3.67% | 5,970 | 5,970 | 5,780 | 311,486 |
| 2026-10-07 | 6,000 | -200 | -3.23% | 6,220 | 6,240 | 5,970 | 414,051 |
| 2026-10-06 | 6,200 | -320 | -4.91% | 6,530 | 6,620 | 6,170 | 788,916 |
| 2026-10-02 | 6,520 | 110 | 1.72% | 6,430 | 6,630 | 6,400 | 556,269 |
| 2026-10-01 | 6,410 | 130 | 2.07% | 6,280 | 6,460 | 6,210 | 372,712 |
| 2026-09-30 | 6,280 | 110 | 1.78% | 6,170 | 6,490 | 6,170 | 482,164 |
| 2026-09-29 | 6,170 | -40 | -0.64% | 6,220 | 6,410 | 6,090 | 447,605 |
| 2026-09-28 | 6,210 | -90 | -1.43% | 6,310 | 6,410 | 6,200 | 252,839 |
| 2026-09-23 | 6,300 | -40 | -0.63% | 6,320 | 6,390 | 6,240 | 188,554 |
| 2026-09-22 | 6,340 | -90 | -1.40% | 6,440 | 6,460 | 6,200 | 430,432 |
| 2026-09-21 | 6,430 | 40 | 0.63% | 6,510 | 6,670 | 6,240 | 562,738 |
| 2026-09-18 | 6,390 | 40 | 0.63% | 6,400 | 6,440 | 6,200 | 418,196 |
| 2026-09-17 | 6,350 | 260 | 4.27% | 6,120 | 6,540 | 6,090 | 711,185 |
| 2026-09-16 | 6,090 | 80 | 1.33% | 6,040 | 6,190 | 5,940 | 308,685 |
| 2026-09-15 | 6,010 | -60 | -0.99% | 6,050 | 6,140 | 5,940 | 301,123 |
| 2026-09-14 | 6,070 | -20 | -0.33% | 6,050 | 6,210 | 5,950 | 404,086 |