퓨릿 [445180] KOSDAQ
우량기업부
9,000 원
전일대비:
▲
1,010
(12.64%)
시가
8,000
고가
9,200
저가
8,000
거래량
276,255
거래대금
2,423 백만
시가총액
1,547 억
52주 최고
13,400
52주 최저
5,990
📈 주가 차트 (최근 20일)
퓨릿
445180
120봉
💬 퓨릿 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 9,000 | 1,010 | 12.64% | 8,000 | 9,200 | 8,000 | 276,255 |
| 2026-09-22 | 7,990 | -50 | -0.62% | 8,020 | 8,170 | 7,870 | 21,082 |
| 2026-09-21 | 8,040 | 280 | 3.61% | 7,700 | 8,060 | 7,675 | 31,248 |
| 2026-09-18 | 7,760 | 320 | 4.30% | 7,500 | 7,880 | 7,460 | 29,477 |
| 2026-09-17 | 7,440 | -170 | -2.23% | 7,650 | 7,650 | 7,390 | 67,018 |
| 2026-09-16 | 7,610 | 190 | 2.56% | 7,540 | 7,620 | 7,300 | 34,035 |
| 2026-09-15 | 7,420 | -280 | -3.64% | 7,630 | 7,680 | 7,400 | 44,923 |
| 2026-09-14 | 7,700 | -110 | -1.41% | 7,950 | 8,140 | 7,620 | 8,470 |
| 2026-09-11 | 7,810 | -90 | -1.14% | 7,830 | 7,940 | 7,730 | 12,694 |
| 2026-09-10 | 7,900 | -30 | -0.38% | 7,970 | 8,100 | 7,620 | 26,722 |
| 2026-09-09 | 7,930 | 150 | 1.93% | 7,780 | 7,960 | 7,740 | 15,015 |
| 2026-09-08 | 7,780 | -200 | -2.51% | 7,980 | 8,110 | 7,730 | 24,712 |
| 2026-09-07 | 7,980 | -40 | -0.50% | 8,150 | 8,250 | 7,970 | 13,720 |
| 2026-09-04 | 8,020 | 20 | 0.25% | 8,100 | 8,160 | 7,950 | 13,671 |
| 2026-09-03 | 8,000 | -150 | -1.84% | 8,250 | 8,250 | 7,970 | 15,960 |
| 2026-09-02 | 8,150 | -370 | -4.34% | 8,500 | 8,500 | 8,150 | 22,022 |
| 2026-09-01 | 8,520 | -20 | -0.23% | 8,380 | 8,520 | 8,370 | 9,494 |
| 2026-08-31 | 8,540 | -60 | -0.70% | 8,500 | 8,560 | 8,330 | 4,467 |
| 2026-08-28 | 8,600 | -100 | -1.15% | 8,630 | 8,710 | 8,510 | 15,947 |
| 2026-08-27 | 8,700 | 30 | 0.35% | 8,760 | 8,760 | 8,490 | 16,604 |