파세코 [037070] KOSDAQ
중견기업부
5,610 원
전일대비:
▼
150
(-2.60%)
시가
5,810
고가
5,820
저가
5,580
거래량
305,957
거래대금
1,736 백만
시가총액
1,122 억
52주 최고
9,980
52주 최저
4,990
📈 주가 차트 (최근 20일)
파세코
037070
120봉
💬 파세코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 5,610 | -150 | -2.60% | 5,810 | 5,820 | 5,580 | 305,957 |
| 2026-08-12 | 5,760 | -110 | -1.87% | 5,810 | 5,850 | 5,690 | 256,201 |
| 2026-08-11 | 5,870 | -30 | -0.51% | 5,990 | 5,990 | 5,710 | 283,622 |
| 2026-08-10 | 5,900 | -200 | -3.28% | 5,930 | 5,950 | 5,590 | 583,485 |
| 2026-08-07 | 6,100 | -450 | -6.87% | 6,550 | 6,570 | 6,010 | 541,993 |
| 2026-08-06 | 6,550 | -650 | -9.03% | 7,330 | 7,390 | 6,550 | 1,161,684 |
| 2026-08-05 | 7,200 | 220 | 3.15% | 7,020 | 7,260 | 6,780 | 978,153 |
| 2026-08-04 | 6,980 | -320 | -4.38% | 7,500 | 7,620 | 6,890 | 2,077,283 |
| 2026-08-03 | 7,300 | 690 | 10.44% | 7,140 | 8,310 | 7,110 | 5,833,630 |
| 2026-07-31 | 6,610 | 450 | 7.31% | 6,030 | 6,850 | 6,010 | 1,747,293 |
| 2026-07-30 | 6,160 | 310 | 5.30% | 5,880 | 6,500 | 5,680 | 1,610,996 |
| 2026-07-29 | 5,850 | -870 | -12.95% | 6,620 | 6,690 | 5,680 | 861,697 |
| 2026-07-28 | 6,720 | -480 | -6.67% | 7,550 | 7,940 | 6,470 | 2,683,435 |
| 2026-07-27 | 7,200 | 390 | 5.73% | 7,320 | 8,220 | 7,190 | 8,623,765 |
| 2026-07-24 | 6,810 | 900 | 15.23% | 6,030 | 7,550 | 5,890 | 8,510,260 |
| 2026-07-23 | 5,910 | 90 | 1.55% | 5,790 | 5,960 | 5,660 | 486,077 |
| 2026-07-22 | 5,820 | -290 | -4.75% | 6,170 | 6,280 | 5,800 | 814,403 |
| 2026-07-21 | 6,110 | -880 | -12.59% | 6,900 | 6,990 | 6,070 | 1,235,027 |
| 2026-07-20 | 6,990 | -1,040 | -12.95% | 7,780 | 8,150 | 6,900 | 1,545,237 |
| 2026-07-16 | 8,030 | 20 | 0.25% | 8,330 | 9,120 | 7,930 | 10,903,560 |