필옵틱스 [161580] KOSDAQ
중견기업부
26,400 원
전일대비:
▼
1,550
(-5.55%)
시가
27,150
고가
27,300
저가
26,150
거래량
69,369
거래대금
1,837 백만
시가총액
6,189 억
52주 최고
64,900
52주 최저
19,380
📈 주가 차트 (최근 20일)
필옵틱스
161580
120봉
💬 필옵틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,400 | -1,550 | -5.55% | 27,150 | 27,300 | 26,150 | 69,369 |
| 2026-08-20 | 27,950 | 750 | 2.76% | 28,300 | 28,650 | 27,650 | 67,429 |
| 2026-08-19 | 27,200 | -850 | -3.03% | 26,600 | 28,250 | 26,500 | 110,394 |
| 2026-08-18 | 28,050 | -1,800 | -6.03% | 29,600 | 30,400 | 27,900 | 111,268 |
| 2026-08-14 | 29,850 | -50 | -0.17% | 30,100 | 30,750 | 29,000 | 82,423 |
| 2026-08-13 | 29,900 | 300 | 1.01% | 29,500 | 30,300 | 29,100 | 96,522 |
| 2026-08-12 | 29,600 | 950 | 3.32% | 28,850 | 29,900 | 28,000 | 116,679 |
| 2026-08-11 | 28,650 | 950 | 3.43% | 27,200 | 28,700 | 26,700 | 132,456 |
| 2026-08-10 | 27,700 | 2,300 | 9.06% | 25,600 | 27,700 | 25,550 | 106,489 |
| 2026-08-07 | 25,400 | -550 | -2.12% | 26,150 | 26,800 | 24,600 | 123,560 |
| 2026-08-06 | 25,950 | -800 | -2.99% | 26,000 | 26,750 | 25,150 | 117,591 |
| 2026-08-05 | 26,750 | 350 | 1.33% | 26,950 | 27,200 | 26,300 | 97,622 |
| 2026-08-04 | 26,400 | 1,500 | 6.02% | 25,650 | 26,400 | 24,800 | 135,344 |
| 2026-08-03 | 24,900 | 900 | 3.75% | 23,800 | 25,800 | 23,300 | 137,652 |
| 2026-07-31 | 24,000 | 3,850 | 19.11% | 21,750 | 24,600 | 21,750 | 232,660 |
| 2026-07-30 | 20,150 | -350 | -1.71% | 19,590 | 21,400 | 19,510 | 167,263 |
| 2026-07-29 | 20,500 | -2,750 | -11.83% | 23,250 | 23,850 | 19,380 | 248,635 |
| 2026-07-28 | 23,250 | -3,400 | -12.76% | 25,000 | 25,300 | 22,700 | 144,756 |
| 2026-07-27 | 26,650 | 500 | 1.91% | 26,950 | 27,050 | 25,800 | 65,863 |
| 2026-07-24 | 26,150 | -1,800 | -6.44% | 27,500 | 27,750 | 25,850 | 106,268 |