history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
피엠티
147760
| date |
open |
high |
low |
close |
volume |
| 20260821 |
3385.0 |
3385.0 |
3130.0 |
3165.0 |
72050.0 |
| 20260820 |
3440.0 |
3495.0 |
3310.0 |
3385.0 |
55066.0 |
| 20260819 |
3380.0 |
3685.0 |
3205.0 |
3435.0 |
141757.0 |
| 20260818 |
3395.0 |
3730.0 |
3380.0 |
3465.0 |
172745.0 |
| 20260814 |
3385.0 |
3510.0 |
3220.0 |
3350.0 |
112905.0 |
| 20260813 |
3685.0 |
4035.0 |
3350.0 |
3365.0 |
337884.0 |
| 20260812 |
3490.0 |
3650.0 |
3410.0 |
3575.0 |
73185.0 |
| 20260811 |
3690.0 |
3780.0 |
3340.0 |
3480.0 |
157940.0 |
| 20260810 |
3050.0 |
3955.0 |
3050.0 |
3745.0 |
332475.0 |
| 20260807 |
3140.0 |
3430.0 |
3010.0 |
3045.0 |
81558.0 |
| 20260806 |
3235.0 |
3310.0 |
2940.0 |
3125.0 |
116245.0 |
| 20260805 |
2840.0 |
3180.0 |
2805.0 |
3150.0 |
141293.0 |
| 20260804 |
2690.0 |
2820.0 |
2650.0 |
2790.0 |
61312.0 |
| 20260803 |
2775.0 |
2865.0 |
2520.0 |
2690.0 |
126991.0 |
| 20260731 |
2770.0 |
2890.0 |
2550.0 |
2775.0 |
187139.0 |
| 20260730 |
2480.0 |
2585.0 |
2245.0 |
2325.0 |
143628.0 |
| 20260729 |
2895.0 |
2935.0 |
2340.0 |
2480.0 |
217516.0 |
| 20260728 |
3370.0 |
3370.0 |
2770.0 |
2905.0 |
203873.0 |
| 20260727 |
3670.0 |
3670.0 |
3260.0 |
3380.0 |
111565.0 |
| 20260724 |
3550.0 |
3600.0 |
3370.0 |
3410.0 |
131178.0 |
| 20260723 |
3710.0 |
3945.0 |
3455.0 |
3685.0 |
125864.0 |
| 20260722 |
3995.0 |
4555.0 |
3650.0 |
3690.0 |
253621.0 |
| 20260721 |
3530.0 |
4005.0 |
3475.0 |
3760.0 |
261315.0 |
| 20260720 |
3825.0 |
4160.0 |
3510.0 |
3530.0 |
288816.0 |
| 20260716 |
4315.0 |
4315.0 |
3780.0 |
3850.0 |
124866.0 |
| 20260715 |
4070.0 |
4430.0 |
3900.0 |
4335.0 |
167268.0 |
| 20260714 |
3975.0 |
4065.0 |
3690.0 |
3790.0 |
99255.0 |
| 20260713 |
4150.0 |
4375.0 |
3845.0 |
3975.0 |
208350.0 |
| 20260710 |
3630.0 |
4400.0 |
3490.0 |
4105.0 |
266294.0 |
| 20260709 |
3270.0 |
3655.0 |
3005.0 |
3630.0 |
316442.0 |
| 20260708 |
3490.0 |
3740.0 |
3270.0 |
3330.0 |
300299.0 |
| 20260707 |
4105.0 |
4120.0 |
3605.0 |
3670.0 |
73390.0 |
| 20260706 |
4450.0 |
4690.0 |
4080.0 |
4105.0 |
46569.0 |
| 20260703 |
4590.0 |
4650.0 |
4140.0 |
4450.0 |
44509.0 |
| 20260702 |
5000.0 |
5000.0 |
4445.0 |
4455.0 |
168400.0 |
| 20260701 |
4360.0 |
5090.0 |
4110.0 |
5000.0 |
221114.0 |
| 20260630 |
3940.0 |
4395.0 |
3940.0 |
4395.0 |
279741.0 |
| 20260629 |
3835.0 |
4275.0 |
3710.0 |
4175.0 |
158136.0 |
| 20260626 |
3915.0 |
4235.0 |
3600.0 |
3830.0 |
274682.0 |
| 20260625 |
4390.0 |
4615.0 |
3915.0 |
3985.0 |
165593.0 |
| 20260624 |
4380.0 |
4685.0 |
4160.0 |
4375.0 |
70552.0 |
| 20260623 |
4890.0 |
4890.0 |
4255.0 |
4385.0 |
127457.0 |
| 20260622 |
5000.0 |
5120.0 |
4750.0 |
4845.0 |
61962.0 |
| 20260619 |
5350.0 |
5350.0 |
4980.0 |
5020.0 |
74661.0 |
| 20260618 |
5430.0 |
5590.0 |
5140.0 |
5350.0 |
130228.0 |
| 20260617 |
6100.0 |
6180.0 |
5300.0 |
5430.0 |
353669.0 |
| 20260616 |
6600.0 |
6600.0 |
5960.0 |
6150.0 |
119336.0 |
| 20260615 |
7390.0 |
7400.0 |
6420.0 |
6600.0 |
111890.0 |
| 20260612 |
7360.0 |
7560.0 |
6630.0 |
7260.0 |
169765.0 |
| 20260611 |
6100.0 |
7330.0 |
5850.0 |
7000.0 |
528098.0 |
| 20260610 |
5840.0 |
6540.0 |
5540.0 |
5850.0 |
154273.0 |
| 20260609 |
5710.0 |
5920.0 |
5000.0 |
5840.0 |
91104.0 |
| 20260608 |
4750.0 |
5430.0 |
4500.0 |
5200.0 |
70439.0 |
| 20260605 |
5590.0 |
5930.0 |
5050.0 |
5050.0 |
101006.0 |
| 20260604 |
7290.0 |
7310.0 |
5350.0 |
5800.0 |
425724.0 |
| 20260602 |
7220.0 |
7620.0 |
6550.0 |
7420.0 |
132138.0 |
| 20260601 |
6590.0 |
7280.0 |
5520.0 |
7220.0 |
431559.0 |
| 20260529 |
7830.0 |
7850.0 |
6340.0 |
6590.0 |
267276.0 |
| 20260528 |
8730.0 |
9180.0 |
7400.0 |
7830.0 |
254567.0 |
| 20260527 |
9600.0 |
9610.0 |
8610.0 |
8730.0 |
193899.0 |
