피에스케이 [319660] KOSDAQ
우량기업부
122,200 원
전일대비:
▼
7,900
(-6.07%)
시가
126,900
고가
127,700
저가
119,500
거래량
286,758
거래대금
34,992 백만
시가총액
35,397 억
52주 최고
219,500
52주 최저
19,650
📈 주가 차트 (최근 20일)
피에스케이
319660
120봉
💬 피에스케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 122,200 | -7,900 | -6.07% | 126,900 | 127,700 | 119,500 | 286,758 |
| 2026-08-20 | 130,100 | 1,000 | 0.77% | 132,500 | 132,900 | 127,800 | 193,152 |
| 2026-08-19 | 129,100 | -2,900 | -2.20% | 124,300 | 134,000 | 121,700 | 288,472 |
| 2026-08-18 | 132,000 | -2,100 | -1.57% | 135,900 | 142,000 | 131,100 | 478,989 |
| 2026-08-14 | 134,100 | -500 | -0.37% | 137,800 | 140,500 | 126,800 | 344,400 |
| 2026-08-13 | 134,600 | 1,800 | 1.36% | 135,100 | 139,000 | 131,400 | 291,494 |
| 2026-08-12 | 132,800 | 3,700 | 2.87% | 130,300 | 133,500 | 124,900 | 367,239 |
| 2026-08-11 | 129,100 | -3,600 | -2.71% | 129,100 | 137,700 | 125,300 | 436,152 |
| 2026-08-10 | 132,700 | 14,300 | 12.08% | 123,000 | 133,000 | 120,800 | 463,387 |
| 2026-08-07 | 118,400 | -2,800 | -2.31% | 123,800 | 129,000 | 115,700 | 275,990 |
| 2026-08-06 | 121,200 | -6,500 | -5.09% | 125,000 | 127,700 | 117,500 | 370,393 |
| 2026-08-05 | 127,700 | 1,700 | 1.35% | 136,400 | 136,400 | 122,800 | 408,201 |
| 2026-08-04 | 126,000 | 500 | 0.40% | 130,200 | 133,800 | 121,200 | 435,799 |
| 2026-08-03 | 125,500 | -4,100 | -3.16% | 126,400 | 134,800 | 122,900 | 462,418 |
| 2026-07-31 | 129,600 | 28,200 | 27.81% | 126,400 | 130,900 | 120,800 | 800,235 |
| 2026-07-30 | 101,400 | -13,500 | -11.75% | 109,400 | 115,600 | 98,000 | 682,214 |
| 2026-07-29 | 114,900 | -10,600 | -8.45% | 126,400 | 130,900 | 102,000 | 856,324 |
| 2026-07-28 | 125,500 | -20,500 | -14.04% | 134,000 | 134,200 | 122,000 | 452,239 |
| 2026-07-27 | 146,000 | 2,100 | 1.46% | 145,600 | 150,800 | 140,800 | 407,581 |
| 2026-07-24 | 143,900 | -13,100 | -8.34% | 157,900 | 158,700 | 140,500 | 489,577 |