핑거 [163730] KOSDAQ
벤처기업부
10,160 원
전일대비:
▲
50
(0.49%)
시가
10,280
고가
10,450
저가
10,070
거래량
55,550
거래대금
567 백만
시가총액
1,221 억
52주 최고
25,650
52주 최저
6,200
📈 주가 차트 (최근 20일)
핑거
163730
120봉
💬 핑거 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 10,160 | 50 | 0.49% | 10,280 | 10,450 | 10,070 | 55,550 |
| 2026-08-12 | 10,110 | -60 | -0.59% | 10,340 | 10,470 | 9,960 | 49,754 |
| 2026-08-11 | 10,170 | 170 | 1.70% | 10,200 | 10,550 | 9,950 | 62,837 |
| 2026-08-10 | 10,000 | 730 | 7.87% | 9,420 | 10,360 | 9,200 | 84,461 |
| 2026-08-07 | 9,270 | -630 | -6.36% | 10,710 | 11,500 | 9,100 | 197,383 |
| 2026-08-06 | 9,900 | -100 | -1.00% | 9,990 | 10,060 | 9,570 | 71,908 |
| 2026-08-05 | 10,000 | 180 | 1.83% | 9,970 | 10,350 | 9,500 | 218,513 |
| 2026-08-04 | 9,820 | 2,200 | 28.87% | 7,620 | 9,820 | 7,620 | 259,512 |
| 2026-08-03 | 7,620 | 20 | 0.26% | 7,600 | 8,000 | 7,380 | 44,336 |
| 2026-07-31 | 7,600 | 770 | 11.27% | 7,000 | 7,780 | 7,000 | 62,632 |
| 2026-07-30 | 6,830 | 200 | 3.02% | 6,200 | 7,040 | 6,200 | 97,775 |
| 2026-07-29 | 6,630 | -710 | -9.67% | 7,320 | 7,890 | 6,590 | 165,222 |
| 2026-07-28 | 7,340 | -900 | -10.92% | 8,000 | 8,000 | 7,190 | 72,575 |
| 2026-07-27 | 8,240 | 220 | 2.74% | 8,130 | 8,460 | 7,940 | 49,628 |
| 2026-07-24 | 8,020 | -340 | -4.07% | 8,170 | 8,490 | 7,900 | 50,573 |
| 2026-07-23 | 8,360 | 570 | 7.32% | 7,870 | 8,560 | 7,870 | 197,178 |
| 2026-07-22 | 7,790 | 10 | 0.13% | 8,000 | 8,440 | 7,790 | 35,963 |
| 2026-07-21 | 7,780 | -90 | -1.14% | 7,830 | 8,000 | 7,640 | 22,574 |
| 2026-07-20 | 7,870 | -390 | -4.72% | 8,290 | 8,290 | 7,860 | 56,471 |
| 2026-07-16 | 8,260 | -580 | -6.56% | 8,840 | 8,840 | 8,250 | 31,553 |