시장 데이터를 불러오는 중
전체 종목
피스피스스튜디오 과거 주가
0117P0.KQ · KOSDAQ
주요 제품·사업: 의류, 모자, 신발, 액세서리, 기타, 여자용 겉옷
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0117P0.KQ · KOSDAQ
주요 제품·사업: 의류, 모자, 신발, 액세서리, 기타, 여자용 겉옷
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,570 | ₩5,620 | ₩5,500 | ₩5,560 | -0.18% | 3.5만 |
| 2026.10.07 | ₩5,540 | ₩5,610 | ₩5,500 | ₩5,570 | +0.54% | 3.4만 |
| 2026.10.06 | ₩5,590 | ₩5,640 | ₩5,410 | ₩5,550 | -0.72% | 5.3만 |
| 2026.10.02 | ₩5,550 | ₩5,640 | ₩5,510 | ₩5,600 | +0.90% | 5만 |
| 2026.10.01 | ₩5,400 | ₩5,630 | ₩5,320 | ₩5,600 | +3.70% | 8.4만 |
| 2026.09.30 | ₩5,670 | ₩5,730 | ₩5,200 | ₩5,400 | -4.76% | 23.5만 |
| 2026.09.29 | ₩5,640 | ₩5,820 | ₩5,610 | ₩5,670 | +0.53% | 6.9만 |
| 2026.09.28 | ₩5,540 | ₩5,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,420 |
| ₩5,680 |
| +2.53% |
| 6.7만 |
| 2026.09.23 | ₩5,520 | ₩5,670 | ₩5,480 | ₩5,540 | +0.36% | 5.5만 |
|---|
| 2026.09.22 | ₩5,620 | ₩5,620 | ₩5,510 | ₩5,510 | -1.96% | 5만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,620 | ₩5,460 | ₩5,520 | -1.08% | 4.4만 |
|---|
| 2026.09.18 | ₩5,550 | ₩5,650 | ₩5,500 | ₩5,580 | +0.54% | 5.4만 |
|---|
| 2026.09.17 | ₩5,490 | ₩5,590 | ₩5,420 | ₩5,570 | +1.46% | 6.4만 |
|---|
| 2026.09.16 | ₩5,460 | ₩5,530 | ₩5,390 | ₩5,480 | +0.37% | 6.5만 |
|---|
| 2026.09.15 | ₩5,560 | ₩5,720 | ₩5,400 | ₩5,480 | -1.44% | 16만 |
|---|
| 2026.09.14 | ₩5,770 | ₩5,770 | ₩5,540 | ₩5,640 | -2.25% | 6.4만 |
|---|
| 2026.09.11 | ₩5,760 | ₩5,840 | ₩5,660 | ₩5,780 | +0.35% | 5.2만 |
|---|
| 2026.09.10 | ₩5,790 | ₩5,790 | ₩5,660 | ₩5,760 | -0.52% | 6.7만 |
|---|
| 2026.09.09 | ₩5,710 | ₩5,760 | ₩5,560 | ₩5,760 | +0.88% | 9.4만 |
|---|
| 2026.09.08 | ₩5,500 | ₩5,770 | ₩5,250 | ₩5,690 | +3.45% | 26만 |
|---|
| 2026.09.07 | ₩5,580 | ₩5,700 | ₩5,430 | ₩5,480 | -1.79% | 15.8만 |
|---|
| 2026.09.04 | ₩5,540 | ₩5,690 | ₩5,470 | ₩5,640 | +1.81% | 12.6만 |
|---|
| 2026.09.03 | ₩5,640 | ₩5,700 | ₩5,450 | ₩5,570 | -1.24% | 20.8만 |
|---|
| 2026.09.02 | ₩5,420 | ₩5,830 | ₩5,360 | ₩5,610 | +3.51% | 55.2만 |
|---|
| 2026.09.01 | ₩5,000 | ₩6,110 | ₩4,980 | ₩5,500 | +10.00% | 466.8만 |
|---|
| 2026.08.31 | ₩5,080 | ₩5,080 | ₩4,940 | ₩5,000 | -1.57% | 9.3만 |
|---|
| 2026.08.28 | ₩4,980 | ₩5,130 | ₩4,950 | ₩5,090 | +2.21% | 9.4만 |
|---|
| 2026.08.27 | ₩4,990 | ₩5,090 | ₩4,940 | ₩4,980 | -0.20% | 9만 |
|---|
| 2026.08.26 | ₩5,230 | ₩5,230 | ₩4,915 | ₩5,010 | -4.21% | 26.9만 |
|---|
| 2026.08.25 | ₩5,110 | ₩5,240 | ₩4,970 | ₩5,230 | +2.35% | 9.7만 |
|---|
| 2026.08.24 | ₩5,270 | ₩5,270 | ₩5,020 | ₩5,130 | -2.66% | 10.1만 |
|---|
| 2026.08.21 | ₩5,300 | ₩5,300 | ₩5,130 | ₩5,190 | -2.08% | 14만 |
|---|
| 2026.08.20 | ₩5,500 | ₩5,510 | ₩5,290 | ₩5,370 | -2.36% | 16만 |
|---|
| 2026.08.19 | ₩5,710 | ₩5,710 | ₩5,390 | ₩5,490 | -3.85% | 13.6만 |
|---|
| 2026.08.18 | ₩5,520 | ₩5,930 | ₩5,470 | ₩5,740 | +3.99% | 37.5만 |
|---|
| 2026.08.14 | ₩5,520 | ₩5,520 | ₩5,350 | ₩5,470 | -0.91% | 12.7만 |
|---|
| 2026.08.13 | ₩5,560 | ₩5,560 | ₩5,410 | ₩5,460 | -1.80% | 10.3만 |
|---|
| 2026.08.12 | ₩5,600 | ₩5,610 | ₩5,470 | ₩5,510 | -1.61% | 12.2만 |
|---|
| 2026.08.11 | ₩5,650 | ₩5,750 | ₩5,530 | ₩5,640 | -0.18% | 13만 |
|---|
| 2026.08.10 | ₩5,340 | ₩5,750 | ₩5,300 | ₩5,650 | +5.81% | 31.2만 |
|---|
| 2026.08.07 | ₩5,470 | ₩5,470 | ₩5,190 | ₩5,250 | -4.02% | 14만 |
|---|
| 2026.08.06 | ₩5,530 | ₩5,610 | ₩5,440 | ₩5,470 | -1.08% | 11.1만 |
|---|
| 2026.08.05 | ₩5,470 | ₩5,590 | ₩5,400 | ₩5,530 | +1.10% | 15.7만 |
|---|
| 2026.08.04 | ₩5,530 | ₩5,600 | ₩5,400 | ₩5,460 | -1.27% | 22.9만 |
|---|
| 2026.08.03 | ₩5,420 | ₩5,710 | ₩5,380 | ₩5,560 | +2.58% | 18.6만 |
|---|
| 2026.07.31 | ₩5,190 | ₩5,490 | ₩5,190 | ₩5,410 | +4.24% | 17.7만 |
|---|
| 2026.07.30 | ₩5,060 | ₩5,380 | ₩4,965 | ₩5,170 | +2.17% | 25.9만 |
|---|
| 2026.07.29 | ₩5,180 | ₩5,310 | ₩4,690 | ₩4,980 | -3.86% | 40.1만 |
|---|
| 2026.07.28 | ₩5,470 | ₩5,540 | ₩5,080 | ₩5,150 | -5.85% | 21.8만 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,560 | ₩5,320 | ₩5,430 | -0.55% | 8.6만 |
|---|
| 2026.07.24 | ₩5,550 | ₩5,580 | ₩5,330 | ₩5,450 | -1.80% | 11.9만 |
|---|
| 2026.07.23 | ₩5,640 | ₩5,720 | ₩5,550 | ₩5,590 | -0.89% | 9.4만 |
|---|
| 2026.07.22 | ₩5,570 | ₩5,760 | ₩5,540 | ₩5,640 | +1.26% | 16.4만 |
|---|
| 2026.07.21 | ₩5,440 | ₩5,730 | ₩5,370 | ₩5,570 | +2.39% | 16.6만 |
|---|
| 2026.07.20 | ₩5,610 | ₩5,680 | ₩5,370 | ₩5,470 | -2.50% | 16.4만 |
|---|
| 2026.07.16 | ₩5,730 | ₩5,840 | ₩5,590 | ₩5,660 | -1.22% | 19.4만 |
|---|
| 2026.07.15 | ₩5,470 | ₩5,920 | ₩5,400 | ₩5,810 | +6.22% | 35.4만 |
|---|
| 2026.07.14 | ₩5,230 | ₩5,530 | ₩4,945 | ₩5,450 | +4.21% | 48만 |
|---|
| 2026.07.13 | ₩4,900 | ₩5,770 | ₩4,870 | ₩5,170 | +5.51% | 99.4만 |
|---|
| 2026.07.10 | ₩4,630 | ₩5,090 | ₩4,630 | ₩4,850 | +4.75% | 43.4만 |
|---|
| 2026.07.09 | ₩4,585 | ₩4,770 | ₩4,465 | ₩4,630 | +0.98% | 38.5만 |
|---|
| 2026.07.08 | ₩5,000 | ₩5,000 | ₩4,455 | ₩4,590 | -8.20% | 80.6만 |
|---|
| 2026.07.07 | ₩5,590 | ₩5,650 | ₩5,080 | ₩5,100 | -8.77% | 42.8만 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,960 | ₩5,110 | ₩5,640 | +5.62% | 53.4만 |
|---|
| 2026.07.03 | ₩5,230 | ₩5,700 | ₩5,100 | ₩5,350 | +2.29% | 60만 |
|---|
| 2026.07.02 | ₩5,280 | ₩5,440 | ₩5,080 | ₩5,170 | -2.08% | 29.2만 |
|---|
| 2026.07.01 | ₩5,570 | ₩5,690 | ₩5,280 | ₩5,330 | -4.31% | 32.6만 |
|---|
| 2026.06.30 | ₩5,620 | ₩6,140 | ₩5,400 | ₩5,560 | -1.07% | 76.2만 |
|---|
| 2026.06.29 | ₩5,460 | ₩5,780 | ₩5,460 | ₩5,580 | +2.20% | 31.3만 |
|---|
| 2026.06.26 | ₩5,600 | ₩5,750 | ₩5,170 | ₩5,420 | -3.21% | 33.5만 |
|---|
| 2026.06.25 | ₩5,860 | ₩6,160 | ₩5,600 | ₩5,690 | -2.90% | 45.6만 |
|---|
| 2026.06.24 | ₩5,800 | ₩6,170 | ₩5,620 | ₩5,780 | -0.34% | 48만 |
|---|
| 2026.06.23 | ₩6,500 | ₩6,770 | ₩5,780 | ₩5,850 | -10.00% | 81.4만 |
|---|
| 2026.06.22 | ₩7,010 | ₩7,150 | ₩6,490 | ₩6,600 | -5.85% | 42.1만 |
|---|
| 2026.06.19 | ₩7,840 | ₩7,970 | ₩7,010 | ₩7,150 | -8.80% | 57.8만 |
|---|
| 2026.06.18 | ₩8,660 | ₩8,770 | ₩7,850 | ₩7,870 | -9.12% | 63.6만 |
|---|
| 2026.06.17 | ₩9,090 | ₩9,110 | ₩8,360 | ₩8,550 | -5.94% | 74.1만 |
|---|
| 2026.06.16 | ₩9,900 | ₩10,230 | ₩8,950 | ₩8,970 | -9.39% | 106만 |
|---|
| 2026.06.15 | ₩9,500 | ₩11,190 | ₩9,390 | ₩10,030 | +5.58% | 338.7만 |
|---|
| 2026.06.12 | ₩9,710 | ₩10,230 | ₩9,130 | ₩9,390 | -3.30% | 195만 |
|---|
| 2026.06.11 | ₩10,710 | ₩11,270 | ₩9,500 | ₩9,590 | -10.46% | 172.6만 |
|---|
| 2026.06.10 | ₩12,350 | ₩13,100 | ₩10,550 | ₩10,900 | -11.74% | 8.6천 |
|---|
| 2026.06.09 | ₩14,520 | ₩15,970 | ₩12,040 | ₩12,100 | -16.67% | 830.5만 |
|---|
| 2026.06.08 | ₩32,000 | ₩42,000 | ₩13,650 | ₩13,730 | -57.09% | 3336.6만 |
|---|