팸텍 [271830] KOSDAQ
벤처기업부
1,012 원
전일대비:
▲
13
(1.30%)
시가
985
고가
1,060
저가
922
거래량
330,014
거래대금
326 백만
시가총액
298 억
52주 최고
3,230
52주 최저
800
📈 주가 차트 (최근 20일)
팸텍
271830
120봉
💬 팸텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,012 | 13 | 1.30% | 985 | 1,060 | 922 | 330,014 |
| 2026-10-14 | 999 | -10 | -0.99% | 1,045 | 1,045 | 990 | 77,107 |
| 2026-10-13 | 1,009 | -41 | -3.90% | 1,050 | 1,110 | 1,000 | 156,448 |
| 2026-10-12 | 1,050 | -20 | -1.87% | 1,090 | 1,090 | 1,032 | 83,503 |
| 2026-10-08 | 1,070 | -25 | -2.28% | 1,095 | 1,115 | 1,070 | 86,888 |
| 2026-10-07 | 1,095 | -16 | -1.44% | 1,101 | 1,137 | 1,095 | 72,781 |
| 2026-10-06 | 1,111 | 7 | 0.63% | 1,110 | 1,128 | 1,095 | 100,143 |
| 2026-10-02 | 1,104 | 8 | 0.73% | 1,096 | 1,132 | 1,036 | 154,130 |
| 2026-10-01 | 1,096 | 56 | 5.38% | 1,040 | 1,100 | 1,032 | 116,511 |
| 2026-09-30 | 1,040 | 10 | 0.97% | 1,060 | 1,090 | 1,020 | 34,339 |
| 2026-09-29 | 1,030 | -20 | -1.90% | 1,065 | 1,089 | 1,021 | 45,361 |
| 2026-09-28 | 1,050 | -30 | -2.78% | 1,080 | 1,105 | 1,016 | 100,597 |
| 2026-09-23 | 1,080 | 5 | 0.47% | 1,107 | 1,107 | 1,056 | 118,431 |
| 2026-09-22 | 1,075 | 4 | 0.37% | 1,107 | 1,110 | 1,066 | 106,046 |
| 2026-09-21 | 1,071 | -30 | -2.72% | 1,122 | 1,122 | 1,069 | 122,907 |
| 2026-09-18 | 1,101 | 6 | 0.55% | 1,109 | 1,124 | 1,085 | 125,622 |
| 2026-09-17 | 1,095 | 20 | 1.86% | 1,107 | 1,107 | 1,054 | 167,205 |
| 2026-09-16 | 1,075 | 6 | 0.56% | 1,069 | 1,108 | 1,059 | 93,025 |
| 2026-09-15 | 1,069 | -11 | -1.02% | 1,080 | 1,096 | 1,048 | 131,699 |
| 2026-09-14 | 1,080 | -15 | -1.37% | 1,077 | 1,105 | 1,068 | 124,969 |