핀텔 [291810] KOSDAQ
관리종목(소속부없음)
1,602 원
전일대비:
▲
223
(16.17%)
시가
1,400
고가
1,692
저가
1,361
거래량
690,478
거래대금
1,073 백만
시가총액
182 억
52주 최고
5,190
52주 최저
730
📈 주가 차트 (최근 20일)
핀텔
291810
120봉
💬 핀텔 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 1,602 | 223 | 16.17% | 1,400 | 1,692 | 1,361 | 690,478 |
| 2026-09-03 | 1,379 | 152 | 12.39% | 1,220 | 1,400 | 1,170 | 303,029 |
| 2026-09-02 | 1,227 | -80 | -6.12% | 1,285 | 1,285 | 1,157 | 179,453 |
| 2026-09-01 | 1,307 | 7 | 0.54% | 1,280 | 1,328 | 1,224 | 159,967 |
| 2026-08-31 | 1,300 | 80 | 6.56% | 1,250 | 1,362 | 1,152 | 400,019 |
| 2026-08-28 | 1,220 | 8 | 0.66% | 1,220 | 1,316 | 1,177 | 198,125 |
| 2026-08-27 | 1,212 | -45 | -3.58% | 1,283 | 1,283 | 1,183 | 242,626 |
| 2026-08-26 | 1,257 | 7 | 0.56% | 1,253 | 1,314 | 1,183 | 171,212 |
| 2026-08-25 | 1,250 | -48 | -3.70% | 1,261 | 1,323 | 1,250 | 118,010 |
| 2026-08-24 | 1,298 | 1 | 0.08% | 1,297 | 1,321 | 1,254 | 127,266 |
| 2026-08-21 | 1,297 | -46 | -3.43% | 1,409 | 1,409 | 1,237 | 150,073 |
| 2026-08-20 | 1,343 | 4 | 0.30% | 1,378 | 1,378 | 1,287 | 144,794 |
| 2026-08-19 | 1,339 | -56 | -4.01% | 1,400 | 1,415 | 1,320 | 200,756 |
| 2026-08-18 | 1,395 | 20 | 1.45% | 1,420 | 1,560 | 1,288 | 543,951 |
| 2026-08-14 | 1,375 | -49 | -3.44% | 1,495 | 1,496 | 1,360 | 140,039 |
| 2026-08-13 | 1,424 | 121 | 9.29% | 1,303 | 1,500 | 1,234 | 741,511 |
| 2026-08-12 | 1,303 | -322 | -19.82% | 1,635 | 1,635 | 1,280 | 983,546 |
| 2026-08-11 | 1,625 | 144 | 9.72% | 1,481 | 1,650 | 1,394 | 434,328 |
| 2026-08-10 | 1,481 | 226 | 18.01% | 1,332 | 1,550 | 1,264 | 839,321 |
| 2026-08-07 | 1,255 | 23 | 1.87% | 1,216 | 1,293 | 1,171 | 277,709 |