핀텔 [291810] KOSDAQ
관리종목(소속부없음)
1,297 원
전일대비:
▼
46
(-3.43%)
시가
1,409
고가
1,409
저가
1,237
거래량
150,073
거래대금
192 백만
시가총액
147 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 1,232 | 87 | 7.60% | 1,145 | 1,382 | 1,145 | 1,060,939 |
| 2026-08-05 | 1,145 | -42 | -3.54% | 1,188 | 1,211 | 1,120 | 426,431 |
| 2026-08-04 | 1,187 | 66 | 5.89% | 1,227 | 1,359 | 1,143 | 821,310 |
| 2026-08-03 | 1,121 | -63 | -5.32% | 1,141 | 1,283 | 1,042 | 776,813 |
| 2026-07-31 | 1,184 | 61 | 5.43% | 1,153 | 1,221 | 1,100 | 565,902 |
| 2026-07-30 | 1,123 | -92 | -7.57% | 1,153 | 1,499 | 1,019 | 2,611,792 |
| 2026-07-29 | 1,215 | 173 | 16.60% | 1,095 | 1,354 | 1,050 | 5,453,806 |
| 2026-07-28 | 1,042 | 240 | 29.93% | 797 | 1,042 | 746 | 1,551,213 |
| 2026-07-27 | 802 | 58 | 7.80% | 742 | 879 | 730 | 1,295,484 |
| 2026-07-24 | 744 | -123 | -14.19% | 820 | 834 | 744 | 1,242,214 |