펩트론 [087010] KOSDAQ
기술성장기업부
178,600 원
전일대비:
▼
7,300
(-3.93%)
시가
181,900
고가
183,400
저가
175,600
거래량
102,502
거래대금
18,387 백만
시가총액
41,645 억
52주 최고
392,500
52주 최저
98,000
📈 주가 차트 (최근 20일)
펩트론
087010
120봉
💬 펩트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 178,600 | -7,300 | -3.93% | 181,900 | 183,400 | 175,600 | 102,502 |
| 2026-08-20 | 185,900 | 0 | 0.00% | 190,800 | 192,700 | 183,800 | 115,593 |
| 2026-08-19 | 185,900 | 5,900 | 3.28% | 179,300 | 193,400 | 175,000 | 104,968 |
| 2026-08-18 | 180,000 | -14,000 | -7.22% | 192,500 | 197,350 | 179,200 | 149,688 |
| 2026-08-14 | 194,000 | -2,700 | -1.37% | 196,700 | 203,500 | 186,900 | 134,526 |
| 2026-08-13 | 196,700 | 10,300 | 5.53% | 184,000 | 207,000 | 183,700 | 208,482 |
| 2026-08-12 | 186,400 | 2,000 | 1.08% | 181,200 | 188,900 | 177,000 | 123,747 |
| 2026-08-11 | 184,400 | 1,300 | 0.71% | 180,800 | 186,000 | 174,300 | 163,584 |
| 2026-08-10 | 183,100 | 1,300 | 0.72% | 185,100 | 196,200 | 178,000 | 292,060 |
| 2026-08-07 | 181,800 | 3,800 | 2.13% | 177,300 | 183,200 | 169,300 | 167,589 |
| 2026-08-06 | 178,000 | 6,500 | 3.79% | 176,900 | 183,900 | 170,700 | 236,639 |
| 2026-08-05 | 171,500 | -2,300 | -1.32% | 171,800 | 176,200 | 165,500 | 226,894 |
| 2026-08-04 | 173,800 | 7,700 | 4.64% | 161,600 | 188,800 | 158,600 | 504,840 |
| 2026-08-03 | 166,100 | 38,300 | 29.97% | 131,100 | 166,100 | 129,700 | 265,443 |
| 2026-07-31 | 127,800 | 7,000 | 5.79% | 124,100 | 132,000 | 120,200 | 182,326 |
| 2026-07-30 | 120,800 | -14,500 | -10.72% | 133,900 | 136,800 | 120,400 | 200,655 |
| 2026-07-29 | 135,300 | -7,700 | -5.38% | 143,000 | 144,400 | 124,300 | 337,470 |
| 2026-07-28 | 143,000 | 14,100 | 10.94% | 124,800 | 148,200 | 116,700 | 271,574 |
| 2026-07-27 | 128,900 | 15,600 | 13.77% | 126,000 | 132,200 | 119,800 | 289,622 |
| 2026-07-24 | 113,300 | 4,500 | 4.14% | 106,100 | 115,000 | 104,300 | 184,525 |