팬오션 [028670] KOSPI
7,240 원
전일대비:
▲
690
(10.53%)
시가
6,600
고가
7,370
저가
6,590
거래량
17,412,746
거래대금
123,203 백만
시가총액
38,703 억
52주 최고
7,370
52주 최저
3,555
📈 주가 차트 (최근 20일)
팬오션
028670
120봉
💬 팬오션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,240 | 690 | 10.53% | 6,600 | 7,370 | 6,590 | 17,412,746 |
| 2026-10-13 | 6,550 | 100 | 1.55% | 6,400 | 6,630 | 6,170 | 9,001,468 |
| 2026-10-12 | 6,450 | 420 | 6.97% | 6,030 | 6,550 | 6,030 | 10,975,328 |
| 2026-10-08 | 6,030 | -180 | -2.90% | 6,190 | 6,210 | 6,020 | 1,841,021 |
| 2026-10-07 | 6,210 | 210 | 3.50% | 6,010 | 6,300 | 5,990 | 4,342,261 |
| 2026-10-06 | 6,000 | -240 | -3.85% | 6,240 | 6,320 | 5,930 | 3,229,768 |
| 2026-10-02 | 6,240 | 360 | 6.12% | 5,940 | 6,250 | 5,930 | 4,854,631 |
| 2026-10-01 | 5,880 | 110 | 1.91% | 5,780 | 6,080 | 5,720 | 3,112,240 |
| 2026-09-30 | 5,770 | 70 | 1.23% | 5,700 | 5,840 | 5,660 | 1,580,437 |
| 2026-09-29 | 5,700 | 0 | 0.00% | 5,740 | 6,030 | 5,660 | 3,850,180 |
| 2026-09-28 | 5,700 | 100 | 1.79% | 5,600 | 5,810 | 5,590 | 1,479,794 |
| 2026-09-23 | 5,600 | -190 | -3.28% | 5,760 | 5,800 | 5,560 | 2,318,248 |
| 2026-09-22 | 5,790 | 0 | 0.00% | 5,870 | 5,870 | 5,700 | 1,108,933 |
| 2026-09-21 | 5,790 | 40 | 0.70% | 5,710 | 5,840 | 5,660 | 1,085,759 |
| 2026-09-18 | 5,750 | -130 | -2.21% | 5,930 | 6,040 | 5,700 | 2,986,943 |
| 2026-09-17 | 5,880 | 80 | 1.38% | 5,860 | 5,990 | 5,790 | 1,978,291 |
| 2026-09-16 | 5,800 | 120 | 2.11% | 5,690 | 5,870 | 5,690 | 1,969,096 |
| 2026-09-15 | 5,680 | -360 | -5.96% | 5,980 | 6,030 | 5,600 | 3,623,227 |
| 2026-09-14 | 6,040 | 10 | 0.17% | 6,000 | 6,190 | 5,940 | 1,869,876 |
| 2026-09-11 | 6,030 | 60 | 1.01% | 5,920 | 6,170 | 5,890 | 2,851,387 |