팬젠 [222110] KOSDAQ
기술성장기업부
4,760 원
전일대비:
▼
120
(-2.46%)
시가
4,880
고가
4,880
저가
4,720
거래량
4,756
거래대금
23 백만
시가총액
643 억
52주 최고
8,510
52주 최저
4,220
📈 주가 차트 (최근 20일)
팬젠
222110
120봉
💬 팬젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,760 | -120 | -2.46% | 4,880 | 4,880 | 4,720 | 4,756 |
| 2026-08-21 | 4,880 | -20 | -0.41% | 4,860 | 4,950 | 4,800 | 1,535 |
| 2026-08-20 | 4,900 | 5 | 0.10% | 4,850 | 4,970 | 4,820 | 1,699 |
| 2026-08-19 | 4,895 | -25 | -0.51% | 4,970 | 4,970 | 4,800 | 2,963 |
| 2026-08-18 | 4,920 | -80 | -1.60% | 4,960 | 4,995 | 4,825 | 7,066 |
| 2026-08-14 | 5,000 | -50 | -0.99% | 5,050 | 5,090 | 4,900 | 11,937 |
| 2026-08-13 | 5,050 | -20 | -0.39% | 5,070 | 5,110 | 4,990 | 2,346 |
| 2026-08-12 | 5,070 | -100 | -1.93% | 5,130 | 5,200 | 5,020 | 3,133 |
| 2026-08-11 | 5,170 | 150 | 2.99% | 5,070 | 5,180 | 4,860 | 21,052 |
| 2026-08-10 | 5,020 | 30 | 0.60% | 4,940 | 5,070 | 4,940 | 19,793 |
| 2026-08-07 | 4,990 | -30 | -0.60% | 5,000 | 5,050 | 4,935 | 9,815 |
| 2026-08-06 | 5,020 | -40 | -0.79% | 5,100 | 5,100 | 4,985 | 1,965 |
| 2026-08-05 | 5,060 | 60 | 1.20% | 5,000 | 5,070 | 4,970 | 2,087 |
| 2026-08-04 | 5,000 | 40 | 0.81% | 5,030 | 5,040 | 4,895 | 8,111 |
| 2026-08-03 | 4,960 | 60 | 1.22% | 4,855 | 5,050 | 4,815 | 5,403 |
| 2026-07-31 | 4,900 | -10 | -0.20% | 4,950 | 4,950 | 4,715 | 19,672 |
| 2026-07-30 | 4,910 | 90 | 1.87% | 4,820 | 4,945 | 4,725 | 4,884 |
| 2026-07-29 | 4,820 | 40 | 0.84% | 4,665 | 4,895 | 4,527 | 12,535 |
| 2026-07-28 | 4,780 | -120 | -2.45% | 4,890 | 4,945 | 4,675 | 2,970 |
| 2026-07-27 | 4,900 | 100 | 2.08% | 4,800 | 4,990 | 4,705 | 9,283 |