PI첨단소재 [178920] KOSPI
18,470 원
전일대비:
▼
980
(-5.04%)
시가
19,390
고가
19,450
저가
18,000
거래량
35,243
거래대금
649 백만
시가총액
5,424 억
52주 최고
32,150
52주 최저
14,880
📈 주가 차트 (최근 20일)
PI첨단소재
178920
120봉
💬 PI첨단소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,470 | -980 | -5.04% | 19,390 | 19,450 | 18,000 | 35,243 |
| 2026-08-20 | 19,450 | 190 | 0.99% | 19,660 | 19,660 | 19,160 | 37,536 |
| 2026-08-19 | 19,260 | -150 | -0.77% | 18,620 | 19,520 | 18,600 | 47,638 |
| 2026-08-18 | 19,410 | -490 | -2.46% | 20,200 | 20,200 | 19,070 | 38,502 |
| 2026-08-14 | 19,900 | -100 | -0.50% | 20,500 | 20,550 | 19,530 | 48,795 |
| 2026-08-13 | 20,000 | 0 | 0.00% | 20,600 | 20,800 | 19,770 | 72,460 |
| 2026-08-12 | 20,000 | -600 | -2.91% | 20,600 | 20,700 | 19,900 | 55,130 |
| 2026-08-11 | 20,600 | -50 | -0.24% | 20,500 | 20,950 | 20,200 | 44,497 |
| 2026-08-10 | 20,650 | 1,470 | 7.66% | 19,380 | 20,800 | 19,320 | 104,597 |
| 2026-08-07 | 19,180 | 470 | 2.51% | 19,000 | 19,960 | 18,430 | 69,546 |
| 2026-08-06 | 18,710 | -120 | -0.64% | 18,590 | 18,890 | 18,000 | 73,455 |
| 2026-08-05 | 18,830 | 480 | 2.62% | 19,040 | 19,290 | 18,540 | 72,424 |
| 2026-08-04 | 18,350 | 620 | 3.50% | 18,000 | 18,480 | 17,700 | 41,823 |
| 2026-08-03 | 17,730 | -90 | -0.51% | 17,510 | 18,410 | 17,500 | 45,234 |
| 2026-07-31 | 17,820 | 1,170 | 7.03% | 17,110 | 17,870 | 17,080 | 164,244 |
| 2026-07-30 | 16,650 | 300 | 1.83% | 15,000 | 16,940 | 15,000 | 105,298 |
| 2026-07-29 | 16,350 | -1,690 | -9.37% | 18,090 | 18,240 | 15,940 | 167,224 |
| 2026-07-28 | 18,040 | -1,040 | -5.45% | 19,880 | 19,880 | 17,510 | 196,948 |
| 2026-07-27 | 19,080 | 760 | 4.15% | 18,800 | 19,210 | 18,430 | 55,640 |
| 2026-07-24 | 18,320 | -820 | -4.28% | 18,900 | 19,050 | 18,020 | 30,382 |