파이오링크 [170790] KOSDAQ
우량기업부
8,250 원
전일대비:
▲
10
(0.12%)
시가
8,180
고가
8,250
저가
7,930
거래량
7,263
거래대금
59 백만
시가총액
528 억
52주 최고
14,420
52주 최저
7,070
📈 주가 차트 (최근 20일)
파이오링크
170790
120봉
💬 파이오링크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,250 | 10 | 0.12% | 8,180 | 8,250 | 7,930 | 7,263 |
| 2026-08-24 | 8,240 | -10 | -0.12% | 8,250 | 8,250 | 8,040 | 7,594 |
| 2026-08-21 | 8,250 | -50 | -0.60% | 8,300 | 8,300 | 7,950 | 15,436 |
| 2026-08-20 | 8,300 | -100 | -1.19% | 8,420 | 8,600 | 8,120 | 10,759 |
| 2026-08-19 | 8,400 | 20 | 0.24% | 8,240 | 8,410 | 8,170 | 9,801 |
| 2026-08-18 | 8,380 | -330 | -3.79% | 8,710 | 8,710 | 8,240 | 20,494 |
| 2026-08-14 | 8,710 | -280 | -3.11% | 8,990 | 8,990 | 8,250 | 25,523 |
| 2026-08-13 | 8,990 | 130 | 1.47% | 9,080 | 9,080 | 8,810 | 17,549 |
| 2026-08-12 | 8,860 | 50 | 0.57% | 8,880 | 8,900 | 8,700 | 15,824 |
| 2026-08-11 | 8,810 | 210 | 2.44% | 8,690 | 8,830 | 8,450 | 12,932 |
| 2026-08-10 | 8,600 | 150 | 1.78% | 8,700 | 8,700 | 8,320 | 17,337 |
| 2026-08-07 | 8,450 | 50 | 0.60% | 8,500 | 8,600 | 8,300 | 6,069 |
| 2026-08-06 | 8,400 | -220 | -2.55% | 8,560 | 8,610 | 8,250 | 13,092 |
| 2026-08-05 | 8,620 | 320 | 3.86% | 8,750 | 8,750 | 8,350 | 25,971 |
| 2026-08-04 | 8,300 | 190 | 2.34% | 7,980 | 8,420 | 7,980 | 12,995 |
| 2026-08-03 | 8,110 | 110 | 1.38% | 7,840 | 8,250 | 7,840 | 18,553 |
| 2026-07-31 | 8,000 | 320 | 4.17% | 7,620 | 8,030 | 7,620 | 10,907 |
| 2026-07-30 | 7,680 | 180 | 2.40% | 7,400 | 7,690 | 7,400 | 10,460 |
| 2026-07-29 | 7,500 | -290 | -3.72% | 7,880 | 8,090 | 7,200 | 53,314 |
| 2026-07-28 | 7,790 | -350 | -4.30% | 8,150 | 8,160 | 7,790 | 29,498 |