팬오션 [028670] KOSPI
5,850 원
전일대비:
▲
80
(1.39%)
시가
5,770
고가
5,880
저가
5,670
거래량
2,780,174
거래대금
16,047 백만
시가총액
31,272 억
52주 최고
6,600
52주 최저
3,485
📈 주가 차트 (최근 20일)
팬오션
028670
120봉
💬 팬오션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,850 | 80 | 1.39% | 5,770 | 5,880 | 5,670 | 2,780,174 |
| 2026-08-20 | 5,770 | -240 | -3.99% | 5,950 | 6,050 | 5,770 | 3,140,761 |
| 2026-08-19 | 6,010 | -30 | -0.50% | 5,900 | 6,180 | 5,760 | 4,440,143 |
| 2026-08-18 | 6,040 | 250 | 4.32% | 5,720 | 6,130 | 5,720 | 6,459,356 |
| 2026-08-14 | 5,790 | 160 | 2.84% | 5,680 | 5,800 | 5,660 | 2,372,468 |
| 2026-08-13 | 5,630 | -170 | -2.93% | 5,800 | 5,900 | 5,600 | 3,506,070 |
| 2026-08-12 | 5,800 | 20 | 0.35% | 5,780 | 6,020 | 5,750 | 2,584,409 |
| 2026-08-11 | 5,780 | -50 | -0.86% | 5,780 | 5,950 | 5,680 | 3,120,460 |
| 2026-08-10 | 5,830 | -210 | -3.48% | 6,000 | 6,030 | 5,710 | 2,625,086 |
| 2026-08-07 | 6,040 | 190 | 3.25% | 5,810 | 6,060 | 5,810 | 4,362,987 |
| 2026-08-06 | 5,850 | -10 | -0.17% | 5,850 | 5,990 | 5,750 | 2,704,885 |
| 2026-08-05 | 5,860 | 220 | 3.90% | 5,640 | 5,900 | 5,500 | 4,679,437 |
| 2026-08-04 | 5,640 | 705 | 14.29% | 4,970 | 5,660 | 4,970 | 8,068,272 |
| 2026-08-03 | 4,935 | -535 | -9.78% | 5,370 | 5,470 | 4,880 | 6,850,277 |
| 2026-07-31 | 5,470 | 535 | 10.84% | 5,170 | 5,730 | 4,960 | 8,347,721 |
| 2026-07-30 | 4,935 | -25 | -0.50% | 5,000 | 5,290 | 4,885 | 4,068,305 |
| 2026-07-29 | 4,960 | -100 | -1.98% | 5,120 | 5,340 | 4,890 | 4,024,630 |
| 2026-07-28 | 5,060 | -180 | -3.44% | 5,150 | 5,200 | 4,980 | 1,182,269 |
| 2026-07-27 | 5,240 | -40 | -0.76% | 5,310 | 5,340 | 5,210 | 1,124,141 |
| 2026-07-24 | 5,280 | -20 | -0.38% | 5,200 | 5,390 | 5,200 | 1,711,575 |