핑거스토리 [417180] KOSDAQ
중견기업부
3,935 원
전일대비:
▲
75
(1.94%)
시가
3,890
고가
4,020
저가
3,800
거래량
5,062
거래대금
20 백만
시가총액
170 억
52주 최고
7,120
52주 최저
0
📈 주가 차트 (최근 20일)
핑거스토리
417180
120봉
💬 핑거스토리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,935 | 75 | 1.94% | 3,890 | 4,020 | 3,800 | 5,062 |
| 2026-08-20 | 3,860 | 25 | 0.65% | 3,845 | 3,865 | 3,750 | 7,386 |
| 2026-08-19 | 3,835 | -140 | -3.52% | 3,965 | 3,965 | 3,790 | 6,674 |
| 2026-08-18 | 3,975 | 5 | 0.13% | 3,970 | 4,055 | 3,920 | 4,498 |
| 2026-08-14 | 3,970 | 20 | 0.51% | 4,070 | 4,070 | 3,875 | 18,936 |
| 2026-08-13 | 3,950 | -20 | -0.50% | 4,105 | 4,105 | 3,880 | 14,311 |
| 2026-08-12 | 3,970 | -95 | -2.34% | 4,060 | 4,070 | 3,960 | 3,486 |
| 2026-08-11 | 4,065 | 15 | 0.37% | 4,050 | 4,145 | 3,975 | 12,365 |
| 2026-08-10 | 4,050 | -160 | -3.80% | 4,210 | 4,260 | 3,990 | 16,108 |
| 2026-08-07 | 4,210 | -165 | -3.77% | 4,535 | 4,535 | 4,205 | 10,936 |
| 2026-08-06 | 4,375 | -295 | -6.32% | 4,670 | 4,670 | 4,275 | 10,946 |
| 2026-08-05 | 4,670 | 105 | 2.30% | 4,570 | 4,670 | 4,520 | 84,571 |
| 2026-08-04 | 4,565 | 255 | 5.92% | 4,255 | 4,595 | 4,255 | 29,861 |
| 2026-08-03 | 4,310 | -70 | -1.60% | 4,445 | 4,460 | 4,185 | 13,337 |
| 2026-07-31 | 4,380 | 530 | 13.77% | 3,855 | 4,400 | 3,855 | 26,027 |
| 2026-07-30 | 3,850 | 0 | 0.00% | 3,110 | 4,000 | 3,110 | 39,874 |
| 2026-07-29 | 3,850 | 40 | 1.05% | 3,830 | 3,905 | 3,450 | 29,968 |
| 2026-07-28 | 3,810 | -90 | -2.31% | 3,760 | 3,995 | 3,670 | 8,870 |
| 2026-07-27 | 3,900 | -45 | -1.14% | 3,940 | 3,985 | 3,890 | 5,250 |
| 2026-07-24 | 3,945 | -55 | -1.38% | 4,000 | 4,005 | 3,900 | 2,627 |