피에스케이홀딩스 [031980] KOSDAQ
우량기업부
107,500 원
전일대비:
▼
7,900
(-6.85%)
시가
111,000
고가
114,500
저가
105,800
거래량
140,031
거래대금
15,151 백만
시가총액
23,180 억
52주 최고
173,000
52주 최저
30,600
📈 주가 차트 (최근 20일)
피에스케이홀딩스
031980
120봉
💬 피에스케이홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 107,500 | -7,900 | -6.85% | 111,000 | 114,500 | 105,800 | 140,031 |
| 2026-08-20 | 115,400 | 3,200 | 2.85% | 114,600 | 119,000 | 111,400 | 142,683 |
| 2026-08-19 | 112,200 | 500 | 0.45% | 104,500 | 118,700 | 102,100 | 213,776 |
| 2026-08-18 | 111,700 | 500 | 0.45% | 112,200 | 122,600 | 111,300 | 219,650 |
| 2026-08-14 | 111,200 | 6,000 | 5.70% | 108,300 | 115,400 | 98,600 | 324,859 |
| 2026-08-13 | 105,200 | -2,900 | -2.68% | 110,900 | 113,500 | 104,200 | 371,402 |
| 2026-08-12 | 108,100 | -1,000 | -0.92% | 109,000 | 114,000 | 105,100 | 164,640 |
| 2026-08-11 | 109,100 | 4,100 | 3.90% | 102,900 | 111,900 | 101,200 | 184,758 |
| 2026-08-10 | 105,000 | 11,000 | 11.70% | 95,200 | 106,200 | 94,800 | 157,939 |
| 2026-08-07 | 94,000 | -7,600 | -7.48% | 102,000 | 103,900 | 91,500 | 178,699 |
| 2026-08-06 | 101,600 | -3,000 | -2.87% | 103,400 | 105,700 | 98,500 | 115,090 |
| 2026-08-05 | 104,600 | 1,600 | 1.55% | 109,000 | 110,000 | 101,000 | 141,792 |
| 2026-08-04 | 103,000 | 5,900 | 6.08% | 99,500 | 105,500 | 96,300 | 149,251 |
| 2026-08-03 | 97,100 | -700 | -0.72% | 95,800 | 104,000 | 93,000 | 139,603 |
| 2026-07-31 | 97,800 | 20,600 | 26.68% | 91,400 | 99,800 | 88,800 | 336,089 |
| 2026-07-30 | 77,200 | -4,900 | -5.97% | 76,000 | 85,100 | 75,100 | 151,408 |
| 2026-07-29 | 82,100 | -12,100 | -12.85% | 94,200 | 97,800 | 77,500 | 376,668 |
| 2026-07-28 | 94,200 | -17,300 | -15.52% | 102,000 | 103,700 | 92,700 | 176,267 |
| 2026-07-27 | 111,500 | 5,600 | 5.29% | 106,900 | 112,800 | 105,600 | 119,198 |
| 2026-07-24 | 105,900 | -15,100 | -12.48% | 122,900 | 123,000 | 104,500 | 281,024 |