파인디지털 [038950] KOSDAQ
중견기업부
3,125 원
전일대비:
▲
25
(0.81%)
시가
3,095
고가
3,145
저가
3,085
거래량
10,393
거래대금
32 백만
시가총액
319 억
52주 최고
3,735
52주 최저
2,740
📈 주가 차트 (최근 20일)
파인디지털
038950
120봉
💬 파인디지털 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,125 | 25 | 0.81% | 3,095 | 3,145 | 3,085 | 10,393 |
| 2026-08-21 | 3,100 | 20 | 0.65% | 3,080 | 3,150 | 3,040 | 4,216 |
| 2026-08-20 | 3,080 | -15 | -0.48% | 3,070 | 3,095 | 3,050 | 516 |
| 2026-08-19 | 3,095 | 40 | 1.31% | 3,045 | 3,100 | 3,010 | 1,615 |
| 2026-08-18 | 3,055 | 5 | 0.16% | 3,060 | 3,070 | 3,020 | 2,034 |
| 2026-08-14 | 3,050 | 30 | 0.99% | 3,020 | 3,085 | 3,020 | 4,155 |
| 2026-08-13 | 3,020 | 15 | 0.50% | 3,005 | 3,035 | 2,985 | 1,711 |
| 2026-08-12 | 3,005 | 35 | 1.18% | 2,950 | 3,070 | 2,950 | 3,533 |
| 2026-08-11 | 2,970 | 65 | 2.24% | 2,850 | 2,995 | 2,850 | 1,861 |
| 2026-08-10 | 2,905 | 15 | 0.52% | 2,900 | 2,945 | 2,825 | 1,217 |
| 2026-08-07 | 2,890 | -20 | -0.69% | 2,905 | 2,905 | 2,845 | 940 |
| 2026-08-06 | 2,910 | 50 | 1.75% | 2,975 | 2,975 | 2,865 | 263 |
| 2026-08-05 | 2,860 | 10 | 0.35% | 2,860 | 3,000 | 2,850 | 816 |
| 2026-08-04 | 2,850 | 5 | 0.18% | 2,845 | 2,990 | 2,750 | 3,347 |
| 2026-08-03 | 2,845 | 0 | 0.00% | 2,880 | 2,910 | 2,825 | 1,593 |
| 2026-07-31 | 2,845 | 35 | 1.25% | 2,810 | 2,875 | 2,810 | 10,226 |
| 2026-07-30 | 2,810 | -55 | -1.92% | 2,820 | 3,090 | 2,810 | 2,740 |
| 2026-07-29 | 2,865 | -80 | -2.72% | 2,855 | 3,065 | 2,835 | 2,570 |
| 2026-07-28 | 2,945 | 25 | 0.86% | 2,920 | 2,980 | 2,900 | 18,729 |
| 2026-07-27 | 2,920 | 5 | 0.17% | 2,855 | 3,090 | 2,855 | 30,929 |