피엔티
137400 · 코스닥27,400원▼ 1,250 (-4.36%)2026.10.23 종가
- 시가
- 28,600
- 고가
- 28,600
- 저가
- 27,000
- 거래량
- 197,641
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 27,400 | ▼ 1,250 | -4.36% | 28,600 | 27,000 | 197,641 |
| 2026.10.22 | 28,550 | ▼ 1,950 | -6.39% | 30,600 | 28,400 | 114,565 |
| 2026.10.21 | 30,650 | ▲ 250 | +0.82% | 31,500 | 30,200 | 73,277 |
| 2026.10.20 | 30,200 | ▼ 2,300 | -7.08% | 32,600 | 30,050 | 121,367 |
| 2026.10.19 | 32,800 | ▲ 3,050 | +10.25% | 32,950 | 28,750 | 158,417 |
| 2026.10.16 | 29,900 | ▲ 550 | +1.87% | 30,450 | 29,000 | 87,325 |
| 2026.10.15 | 28,900 | ▼ 3,100 | -9.69% | 31,350 | 28,750 | 152,237 |
| 2026.10.14 | 32,300 | ▲ 550 | +1.73% | 33,000 | 31,350 | 137,801 |
| 2026.10.13 | 31,800 | ▲ 500 | +1.60% | 31,950 | 29,300 | 155,413 |
| 2026.10.12 | 31,250 | ▼ 1,750 | -5.30% | 34,250 | 31,000 | 202,970 |
| 2026.10.08 | 33,150 | ▲ 850 | +2.63% | 33,500 | 32,200 | 163,789 |
| 2026.10.07 | 32,050 | ▼ 1,400 | -4.19% | 33,250 | 32,000 | 117,448 |
| 2026.10.06 | 33,500 | ▲ 1,100 | +3.40% | 33,600 | 32,400 | 180,750 |
| 2026.10.02 | 32,650 | ▲ 1,550 | +4.98% | 32,700 | 31,150 | 209,197 |
| 2026.10.01 | 31,400 | ▲ 1,850 | +6.26% | 31,450 | 29,200 | 151,295 |
| 2026.09.30 | 29,800 | ▲ 1,300 | +4.56% | 30,050 | 29,250 | 131,444 |
| 2026.09.29 | 29,200 | ▼ 100 | -0.34% | 29,750 | 28,050 | 137,885 |
| 2026.09.28 | 29,250 | ▲ 500 | +1.74% | 29,750 | 28,550 | 138,865 |
| 2026.09.23 | 28,800 | ▲ 150 | +0.52% | 29,200 | 28,500 | 58,278 |
| 2026.09.22 | 28,850 | ▼ 350 | -1.20% | 30,600 | 28,600 | 142,043 |