피앤에스로보틱스 [460940] KOSDAQ
기술성장기업부
4,980 원
전일대비:
▼
130
(-2.54%)
시가
5,110
고가
5,140
저가
4,950
거래량
46,304
거래대금
233 백만
시가총액
670 억
52주 최고
23,350
52주 최저
3,605
📈 주가 차트 (최근 20일)
피앤에스로보틱스
460940
120봉
💬 피앤에스로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,980 | -130 | -2.54% | 5,110 | 5,140 | 4,950 | 46,304 |
| 2026-08-21 | 5,110 | -260 | -4.84% | 5,280 | 5,290 | 5,050 | 82,980 |
| 2026-08-20 | 5,370 | 20 | 0.37% | 5,500 | 5,540 | 5,250 | 55,810 |
| 2026-08-19 | 5,350 | -240 | -4.29% | 5,570 | 5,700 | 5,200 | 79,394 |
| 2026-08-18 | 5,590 | -190 | -3.29% | 5,880 | 5,900 | 5,480 | 113,215 |
| 2026-08-14 | 5,780 | -10 | -0.17% | 5,730 | 6,030 | 5,600 | 196,373 |
| 2026-08-13 | 5,790 | 10 | 0.17% | 5,880 | 5,920 | 5,700 | 192,762 |
| 2026-08-12 | 5,780 | 40 | 0.70% | 5,680 | 5,820 | 5,550 | 156,896 |
| 2026-08-11 | 5,740 | -90 | -1.54% | 5,790 | 6,020 | 5,650 | 249,776 |
| 2026-08-10 | 5,830 | 670 | 12.98% | 5,210 | 6,350 | 5,190 | 2,040,083 |
| 2026-08-07 | 5,160 | -410 | -7.36% | 5,600 | 5,650 | 5,100 | 400,324 |
| 2026-08-06 | 5,570 | 560 | 11.18% | 5,070 | 6,510 | 4,830 | 2,917,759 |
| 2026-08-05 | 5,010 | 170 | 3.51% | 4,875 | 5,100 | 4,825 | 83,324 |
| 2026-08-04 | 4,840 | 150 | 3.20% | 4,690 | 4,840 | 4,620 | 80,421 |
| 2026-08-03 | 4,690 | 320 | 7.32% | 4,500 | 4,945 | 4,415 | 135,654 |
| 2026-07-31 | 4,370 | 480 | 12.34% | 4,010 | 4,410 | 4,005 | 103,507 |
| 2026-07-30 | 3,890 | -75 | -1.89% | 3,605 | 4,220 | 3,605 | 117,100 |
| 2026-07-29 | 3,965 | -45 | -1.12% | 4,255 | 4,405 | 3,740 | 167,716 |
| 2026-07-28 | 4,010 | -465 | -10.39% | 4,220 | 4,330 | 3,990 | 69,582 |
| 2026-07-27 | 4,475 | 145 | 3.35% | 4,450 | 5,150 | 4,330 | 317,819 |