시장 데이터를 불러오는 중
전체 종목
피에스케이홀딩스 과거 주가
031980.KQ · KOSDAQ
주요 제품·사업: Descum, Reflow
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031980.KQ · KOSDAQ
주요 제품·사업: Descum, Reflow
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩205,500 | ₩217,500 | ₩194,300 | ₩199,600 | -2.87% | 15.6만 |
| 2026.10.06–2026.10.08 | ₩201,000 | ₩219,000 | ₩187,100 | ₩209,500 | +4.23% | 67.4만 |
| 2026.09.28–2026.10.02 | ₩160,400 | ₩195,500 | ₩160,300 | ₩193,600 | +20.70% | 83.2만 |
| 2026.09.21–2026.09.23 | ₩161,200 | ₩173,200 | ₩157,400 | ₩163,200 | +1.24% | 41.3만 |
| 2026.09.14–2026.09.18 | ₩150,000 | ₩174,000 | ₩143,000 | ₩159,900 | +6.60% | 77.7만 |
| 2026.09.07–2026.09.11 | ₩152,000 | ₩167,200 | ₩146,400 | ₩157,000 | +3.29% | 135.2만 |
| 2026.08.31–2026.09.04 | ₩116,700 | ₩145,000 | ₩112,500 | ₩144,000 | +23.39% | 88.7만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,100 |
| ₩129,600 |
| ₩104,800 |
| ₩120,100 |
| +13.20% |
| 63.7만 |
| 2026.08.18–2026.08.21 | ₩112,200 | ₩122,600 | ₩102,100 | ₩107,500 | -4.19% | 71.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩95,200 | ₩115,400 | ₩94,800 | ₩111,200 | +16.81% | 120.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,800 | ₩110,000 | ₩91,500 | ₩94,000 | -1.88% | 72.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,900 | ₩112,800 | ₩75,100 | ₩97,800 | -8.51% | 116만 |
|---|
| 2026.07.20–2026.07.24 | ₩138,600 | ₩146,300 | ₩104,500 | ₩105,900 | -23.59% | 114.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩143,500 | ₩160,700 | ₩125,700 | ₩143,400 | -0.07% | 136.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩141,500 | ₩144,300 | ₩110,000 | ₩136,200 | -3.75% | 122.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩135,800 | ₩173,000 | ₩124,600 | ₩143,900 | +5.96% | 158.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩111,000 | ₩139,500 | ₩110,500 | ₩135,400 | +21.98% | 100.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩150,000 | ₩152,000 | ₩109,900 | ₩112,500 | -25.00% | 117.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,300 | ₩154,900 | ₩102,900 | ₩152,300 | +30.95% | 182.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,000 | ₩133,500 | ₩96,600 | ₩126,400 | +18.13% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩136,600 | ₩138,400 | ₩102,500 | ₩106,600 | -21.96% | 93.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩117,000 | ₩139,400 | ₩107,400 | ₩137,100 | +17.18% | 101.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,000 | ₩137,000 | ₩116,100 | ₩121,000 | -5.47% | 103.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,300 | ₩138,700 | ₩119,900 | ₩124,300 | -1.58% | 72만 |
|---|
| 2026.04.27–2026.04.30 | ₩114,800 | ₩139,100 | ₩111,800 | ₩124,300 | +8.28% | 100.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,700 | ₩118,700 | ₩108,600 | ₩113,500 | -4.38% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,900 | ₩127,300 | ₩102,000 | ₩118,900 | +15.55% | 125.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,400 | ₩110,300 | ₩89,600 | ₩106,100 | +12.39% | 85.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩92,800 | ₩111,800 | ₩91,400 | ₩93,500 | +0.75% | 101.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,600 | ₩111,700 | ₩93,900 | ₩99,700 | -7.34% | 84.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,600 | ₩113,500 | ₩103,600 | ₩111,400 | +6.50% | 107.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,400 | ₩129,200 | ₩97,600 | ₩102,800 | -7.72% | 181.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩85,100 | ₩117,300 | ₩83,700 | ₩117,300 | +37.84% | 228.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,700 | ₩91,000 | ₩77,600 | ₩87,200 | -3.86% | 150.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩76,400 | ₩92,900 | ₩75,700 | ₩90,600 | +18.59% | 82.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,100 | ₩77,900 | ₩70,500 | ₩73,900 | +1.09% | 81.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩77,300 | ₩79,800 | ₩63,700 | ₩69,200 | -10.48% | 150.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,300 | ₩83,800 | ₩60,500 | ₩78,900 | +28.71% | 250.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩57,100 | ₩65,900 | ₩54,800 | ₩60,400 | +5.78% | 235.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,900 | ₩58,500 | ₩48,500 | ₩58,000 | +16.23% | 177.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,400 | ₩54,500 | ₩47,600 | ₩49,000 | -6.49% | 133.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,500 | ₩50,700 | ₩45,550 | ₩50,300 | +5.89% | 53.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,250 | ₩47,350 | ₩42,850 | ₩46,350 | +7.17% | 49.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,500 | ₩43,100 | ₩40,500 | ₩42,050 | -1.06% | 44.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,200 | ₩45,400 | ₩41,700 | ₩43,050 | -4.76% | 44.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,000 | ₩47,300 | ₩43,400 | ₩45,050 | -2.07% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,300 | ₩45,700 | ₩41,500 | ₩45,000 | -0.66% | 61.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,800 | ₩51,900 | ₩44,650 | ₩44,700 | -12.01% | 94.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,800 | ₩53,200 | ₩43,950 | ₩48,300 | +5.46% | 145.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,300 | ₩51,500 | ₩44,200 | ₩45,600 | -7.51% | 97.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,900 | ₩57,900 | ₩48,450 | ₩49,100 | -15.20% | 127만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,400 | ₩56,700 | ₩49,650 | ₩55,300 | +3.56% | 114.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,300 | ₩55,500 | ₩46,400 | ₩52,500 | +4.37% | 152.2만 |
|---|