파인디앤씨 [049120] KOSDAQ
벤처기업부
2,695 원
전일대비:
▲
95
(3.65%)
시가
2,575
고가
2,695
저가
2,500
거래량
11,325
거래대금
30 백만
시가총액
286 억
52주 최고
4,870
52주 최저
0
📈 주가 차트 (최근 20일)
파인디앤씨
049120
120봉
💬 파인디앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,695 | 95 | 3.65% | 2,575 | 2,695 | 2,500 | 11,325 |
| 2026-08-24 | 2,600 | -100 | -3.70% | 2,715 | 2,720 | 2,455 | 18,382 |
| 2026-08-21 | 2,700 | 50 | 1.89% | 2,525 | 2,770 | 2,525 | 26,743 |
| 2026-08-20 | 2,650 | 100 | 3.92% | 2,550 | 2,750 | 2,510 | 42,779 |
| 2026-08-19 | 2,550 | 40 | 1.59% | 2,510 | 2,820 | 2,455 | 142,095 |
| 2026-08-18 | 2,510 | 220 | 9.61% | 2,290 | 2,975 | 2,290 | 631,353 |
| 2026-08-14 | 2,290 | 115 | 5.29% | 2,175 | 2,290 | 2,150 | 5,754 |
| 2026-08-13 | 2,175 | 50 | 2.35% | 2,175 | 2,250 | 2,050 | 16,838 |
| 2026-08-12 | 2,125 | -230 | -9.77% | 2,355 | 2,390 | 2,125 | 19,287 |
| 2026-08-11 | 2,355 | 130 | 5.84% | 2,225 | 2,360 | 2,225 | 18,421 |
| 2026-08-10 | 2,225 | 120 | 5.70% | 2,110 | 2,290 | 2,110 | 23,498 |
| 2026-08-07 | 2,105 | -5 | -0.24% | 2,110 | 2,160 | 2,025 | 25,743 |
| 2026-08-06 | 2,110 | -5 | -0.24% | 2,115 | 2,115 | 2,040 | 12,022 |
| 2026-08-05 | 2,115 | 90 | 4.44% | 2,200 | 2,200 | 2,005 | 11,215 |
| 2026-08-04 | 2,025 | 110 | 5.74% | 1,930 | 2,100 | 1,929 | 19,280 |
| 2026-08-03 | 1,915 | 2 | 0.10% | 1,940 | 1,940 | 1,913 | 1,646 |
| 2026-07-31 | 1,913 | 65 | 3.52% | 1,866 | 2,045 | 1,866 | 2,281 |
| 2026-07-30 | 1,848 | 23 | 1.26% | 1,888 | 1,888 | 1,810 | 6,544 |
| 2026-07-29 | 1,825 | -67 | -3.54% | 1,892 | 1,970 | 1,810 | 26,765 |
| 2026-07-28 | 1,892 | -50 | -2.57% | 1,943 | 1,943 | 1,851 | 18,767 |