펌텍코리아 [251970] KOSDAQ
우량기업부
59,800 원
전일대비:
▲
2,700
(4.73%)
시가
57,000
고가
61,000
저가
55,900
거래량
130,947
거래대금
7,772 백만
시가총액
7,415 억
52주 최고
70,200
52주 최저
31,400
📈 주가 차트 (최근 20일)
펌텍코리아
251970
120봉
💬 펌텍코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 59,800 | 2,700 | 4.73% | 57,000 | 61,000 | 55,900 | 130,947 |
| 2026-08-20 | 57,100 | 1,700 | 3.07% | 55,900 | 58,000 | 54,000 | 80,600 |
| 2026-08-19 | 55,400 | 400 | 0.73% | 53,600 | 58,000 | 53,000 | 144,986 |
| 2026-08-18 | 55,000 | 2,000 | 3.77% | 53,200 | 55,000 | 51,000 | 92,287 |
| 2026-08-14 | 53,000 | -1,800 | -3.28% | 54,800 | 55,800 | 52,100 | 94,695 |
| 2026-08-13 | 54,800 | -4,100 | -6.96% | 57,600 | 59,300 | 53,900 | 171,432 |
| 2026-08-12 | 58,900 | 7,700 | 15.04% | 54,500 | 59,100 | 52,600 | 281,830 |
| 2026-08-11 | 51,200 | 1,550 | 3.12% | 50,700 | 56,800 | 50,100 | 223,199 |
| 2026-08-10 | 49,650 | 150 | 0.30% | 49,700 | 50,000 | 47,200 | 29,648 |
| 2026-08-07 | 49,500 | -350 | -0.70% | 50,400 | 51,300 | 47,700 | 50,418 |
| 2026-08-06 | 49,850 | 3,100 | 6.63% | 47,000 | 50,100 | 46,450 | 74,551 |
| 2026-08-05 | 46,750 | -1,650 | -3.41% | 47,750 | 48,250 | 46,300 | 65,468 |
| 2026-08-04 | 48,400 | 3,000 | 6.61% | 45,950 | 49,000 | 45,950 | 60,990 |
| 2026-08-03 | 45,400 | -700 | -1.52% | 46,000 | 48,500 | 45,400 | 47,101 |
| 2026-07-31 | 46,100 | -300 | -0.65% | 46,400 | 46,800 | 44,000 | 80,784 |
| 2026-07-30 | 46,400 | -3,550 | -7.11% | 48,000 | 49,300 | 43,250 | 121,395 |
| 2026-07-29 | 49,950 | 2,400 | 5.05% | 46,550 | 50,400 | 46,050 | 111,807 |
| 2026-07-28 | 47,550 | -1,050 | -2.16% | 48,100 | 49,500 | 46,350 | 70,524 |
| 2026-07-27 | 48,600 | 4,600 | 10.45% | 44,800 | 49,650 | 44,100 | 152,119 |
| 2026-07-24 | 44,000 | 3,500 | 8.64% | 39,500 | 46,050 | 39,500 | 95,658 |