파인텍 [131760] KOSDAQ
관리종목(소속부없음)
1,216 원
전일대비:
▼
8
(-0.65%)
시가
1,224
고가
1,297
저가
1,215
거래량
60,051
거래대금
75 백만
시가총액
106 억
52주 최고
6,480
52주 최저
0
📈 주가 차트 (최근 20일)
파인텍
131760
120봉
💬 파인텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,216 | -8 | -0.65% | 1,224 | 1,297 | 1,215 | 60,051 |
| 2026-10-13 | 1,224 | -42 | -3.32% | 1,270 | 1,306 | 1,177 | 45,520 |
| 2026-10-12 | 1,266 | -22 | -1.71% | 1,288 | 1,322 | 1,262 | 48,445 |
| 2026-10-08 | 1,288 | 3 | 0.23% | 1,308 | 1,369 | 1,258 | 105,020 |
| 2026-10-07 | 1,285 | 1 | 0.08% | 1,284 | 1,322 | 1,258 | 70,134 |
| 2026-10-06 | 1,284 | 44 | 3.55% | 1,243 | 1,350 | 1,232 | 140,599 |
| 2026-10-02 | 1,240 | 62 | 5.26% | 1,150 | 1,256 | 1,150 | 90,380 |
| 2026-10-01 | 1,178 | 23 | 1.99% | 1,145 | 1,208 | 1,145 | 80,050 |
| 2026-09-30 | 1,155 | -56 | -4.62% | 1,211 | 1,244 | 1,100 | 219,888 |
| 2026-09-29 | 1,211 | -101 | -7.70% | 1,312 | 1,312 | 1,200 | 132,869 |
| 2026-09-28 | 1,312 | 10 | 0.77% | 1,305 | 1,500 | 1,302 | 514,988 |
| 2026-09-23 | 1,302 | 89 | 7.34% | 1,260 | 1,470 | 1,256 | 600,890 |
| 2026-09-22 | 1,213 | 11 | 0.92% | 1,211 | 1,328 | 1,185 | 190,499 |
| 2026-09-21 | 1,202 | -73 | -5.73% | 1,240 | 1,321 | 1,202 | 109,527 |
| 2026-09-18 | 1,275 | 10 | 0.79% | 1,265 | 1,307 | 1,200 | 104,612 |
| 2026-09-17 | 1,265 | -28 | -2.17% | 1,333 | 1,333 | 1,265 | 51,897 |
| 2026-09-16 | 1,293 | -8 | -0.61% | 1,290 | 1,380 | 1,273 | 70,132 |
| 2026-09-15 | 1,301 | 9 | 0.70% | 1,275 | 1,449 | 1,234 | 242,732 |
| 2026-09-14 | 1,292 | 2 | 0.16% | 1,250 | 1,335 | 1,240 | 108,420 |
| 2026-09-11 | 1,290 | -33 | -2.49% | 1,322 | 1,417 | 1,257 | 200,563 |