시장 데이터를 불러오는 중
전체 종목
Pineapple Financial Inc. Common Stock 과거 주가
Pineapple Financial Inc. Common Stock · PTIV · NYSE American
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pineapple Financial Inc. Common Stock · PTIV · NYSE American
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.26 | — | — | — | — | +1.16% | 22.5만 |
| 2026.10.23 | — | — | — | — | +4.03% | 5.1만 |
| 2026.10.22 | — | — | — | — | 0.00% | 9.1만 |
| 2026.10.21 | — | — | — | — | +1.03% | 5.7만 |
| 2026.10.20 | — | — | — | — | +2.44% | 14만 |
| 2026.10.19 | — | — | — | — | +6.62% | 9.6만 |
| 2026.10.16 | — | — | — | — | -3.26% | 15.5만 |
| 2026.10.15 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| — |
| — |
| +9.24% |
| 10.4만 |
| 2026.10.14 | — | — | — | — | -13.76% | 26.4만 |
|---|
| 2026.10.13 | — | — | — | — | +13.95% | 41.3만 |
|---|
| 2026.10.12 | — | — | — | — | -4.29% | 2.4만 |
|---|
| 2026.10.09 | — | — | — | — | +2.80% | 3.8만 |
|---|
| 2026.10.08 | — | — | — | — | -3.63% | 11.4만 |
|---|
| 2026.10.07 | — | — | — | — | -3.40% | 7.3만 |
|---|
| 2026.10.06 | — | — | — | — | +5.52% | 16.3만 |
|---|
| 2026.10.05 | — | — | — | — | -6.12% | 28.9만 |
|---|
| 2026.10.02 | — | — | — | — | -1.06% | 24.6만 |
|---|
| 2026.10.01 | — | — | — | — | +0.97% | 12.4만 |
|---|
| 2026.09.30 | — | — | — | — | -3.11% | 11만 |
|---|
| 2026.09.29 | — | — | — | — | -1.00% | 24.3만 |
|---|
| 2026.09.28 | — | — | — | — | -3.00% | 14.7만 |
|---|
| 2026.09.25 | — | — | — | — | -1.96% | 35.5만 |
|---|
| 2026.09.24 | — | — | — | — | +2.02% | 6.8만 |
|---|
| 2026.09.23 | — | — | — | — | -4.37% | 7.2만 |
|---|
| 2026.09.22 | — | — | — | — | +5.96% | 18.6만 |
|---|
| 2026.09.21 | — | — | — | — | -0.56% | 8.9만 |
|---|
| 2026.09.18 | — | — | — | — | -6.24% | 11.8만 |
|---|
| 2026.09.17 | — | — | — | — | +1.75% | 1.4만 |
|---|
| 2026.09.16 | — | — | — | — | -0.56% | 3.2만 |
|---|
| 2026.09.15 | — | — | — | — | -1.63% | 4.3만 |
|---|
| 2026.09.14 | — | — | — | — | -2.26% | 9.2만 |
|---|
| 2026.09.11 | — | — | — | — | +0.11% | 8.1천 |
|---|
| 2026.09.10 | — | — | — | — | -0.52% | 1.4만 |
|---|
| 2026.09.09 | — | — | — | — | -4.50% | 7.1만 |
|---|
| 2026.09.08 | — | — | — | — | -8.48% | 13.1만 |
|---|
| 2026.09.04 | — | — | — | — | -2.05% | 9.1만 |
|---|
| 2026.09.03 | — | — | — | — | -0.51% | 3.5만 |
|---|
| 2026.09.02 | — | — | — | — | -1.34% | 2.2만 |
|---|
| 2026.09.01 | — | — | — | — | -3.24% | 2만 |
|---|
| 2026.08.31 | — | — | — | — | -1.77% | 5.7만 |
|---|
| 2026.08.28 | — | — | — | — | -3.85% | 5.1만 |
|---|
| 2026.08.27 | — | — | — | — | -7.08% | 6만 |
|---|
| 2026.08.26 | — | — | — | — | -4.42% | 4만 |
|---|
| 2026.08.25 | — | — | — | — | -5.08% | 3만 |
|---|
| 2026.08.24 | — | — | — | — | +1.77% | 3.6만 |
|---|
| 2026.08.21 | — | — | — | — | +11.65% | 9.1만 |
|---|
| 2026.08.20 | — | — | — | — | +3.88% | 18.6만 |
|---|
| 2026.08.19 | — | — | — | — | -3.85% | 7.1만 |
|---|
| 2026.08.18 | — | — | — | — | -2.88% | 5.2천 |
|---|
| 2026.08.17 | — | — | — | — | -2.80% | 8.5천 |
|---|
| 2026.08.14 | — | — | — | — | -0.94% | 2.3만 |
|---|
| 2026.08.13 | — | — | — | — | +7.00% | 6.3만 |
|---|
| 2026.08.12 | — | — | — | — | -4.58% | 10.5만 |
|---|
| 2026.08.11 | — | — | — | — | -5.41% | 2.6만 |
|---|
| 2026.08.10 | — | — | — | — | +4.72% | 6.9만 |
|---|
| 2026.08.07 | — | — | — | — | -3.51% | 7.9만 |
|---|
| 2026.08.06 | — | — | — | — | +0.87% | 1.5만 |
|---|
| 2026.08.05 | — | — | — | — | +2.56% | 3.5만 |
|---|
| 2026.08.04 | — | — | — | — | 0.00% | 7만 |
|---|
| 2026.08.03 | — | — | — | — | +8.85% | 14만 |
|---|
| 2026.07.31 | — | — | — | — | -7.32% | 7만 |
|---|
| 2026.07.30 | — | — | — | — | +2.46% | 9.5만 |
|---|
| 2026.07.29 | — | — | — | — | +5.17% | 15.1만 |
|---|
| 2026.07.28 | — | — | — | — | +2.65% | 13.8만 |
|---|
| 2026.07.27 | — | — | — | — | +1.79% | 14.7만 |
|---|
| 2026.07.24 | — | — | — | — | +5.50% | 28.7만 |
|---|
| 2026.07.23 | — | — | — | — | +11.46% | 40.3만 |
|---|
| 2026.07.22 | — | — | — | — | +31.58% | 121.9만 |
|---|
| 2026.07.21 | — | — | — | — | -20.75% | 584.7만 |
|---|
| 2026.07.20 | — | — | — | — | -0.68% | 776.9만 |
|---|
| 2026.07.17 | — | — | — | — | -0.22% | 1.2만 |
|---|
| 2026.07.16 | — | — | — | — | 0.00% | 2.9만 |
|---|
| 2026.07.15 | — | — | — | — | +1.05% | 2.3만 |
|---|
| 2026.07.14 | — | — | — | — | -0.42% | 3.2만 |
|---|
| 2026.07.13 | — | — | — | — | +7.22% | 2.8만 |
|---|
| 2026.07.10 | — | — | — | — | -1.25% | 2.4만 |
|---|
| 2026.07.09 | — | — | — | — | +2.70% | 11만 |
|---|
| 2026.07.08 | — | — | — | — | +0.65% | 3.2만 |
|---|
| 2026.07.07 | — | — | — | — | +3.24% | 8.5만 |
|---|
| 2026.07.06 | — | — | — | — | +7.64% | 2.2만 |
|---|
| 2026.07.02 | — | — | — | — | -1.98% | 2.1만 |
|---|
| 2026.07.01 | — | — | — | — | +1.49% | 3.2만 |
|---|
| 2026.06.30 | — | — | — | — | +2.02% | 5.1만 |
|---|
| 2026.06.29 | — | — | — | — | +10.87% | 8.5만 |
|---|
| 2026.06.26 | — | — | — | — | +10.97% | 5.6만 |
|---|
| 2026.06.25 | — | — | — | — | -4.89% | 10.2만 |
|---|
| 2026.06.24 | — | — | — | — | -9.80% | 4.9만 |
|---|
| 2026.06.23 | — | — | — | — | -5.00% | 5.2만 |
|---|
| 2026.06.22 | — | — | — | — | -2.94% | 7만 |
|---|
| 2026.06.18 | — | — | — | — | -3.85% | 7.7만 |
|---|
| 2026.06.17 | — | — | — | — | +4.90% | 6.9만 |
|---|
| 2026.06.16 | — | — | — | — | -1.90% | 13.6만 |
|---|
| 2026.06.15 | — | — | — | — | +3.52% | 9.4만 |
|---|
| 2026.06.12 | — | — | — | — | -3.85% | 5.7만 |
|---|
| 2026.06.11 | — | — | — | — | +3.84% | 4.1만 |
|---|
| 2026.06.10 | — | — | — | — | +4.83% | 8.2만 |
|---|
| 2026.06.09 | — | — | — | — | -5.61% | 10.2만 |
|---|
| 2026.06.08 | — | — | — | — | +8.33% | 36.7만 |
|---|
| 2026.06.05 | — | — | — | — | -6.00% | 11.1만 |
|---|
| 2026.06.04 | — | — | — | — | +0.98% | 6.4만 |
|---|
| 2026.06.03 | — | — | — | — | -5.07% | 7.8만 |
|---|
| 2026.06.02 | — | — | — | — | -0.93% | 6.4만 |
|---|
| 2026.06.01 | — | — | — | — | -1.83% | 22.2만 |
|---|
| 2026.05.29 | — | — | — | — | -3.60% | 11.7만 |
|---|
| 2026.05.28 | — | — | — | — | +4.90% | 12.1만 |
|---|
| 2026.05.27 | — | — | — | — | -1.90% | 14.5만 |
|---|
| 2026.05.26 | — | — | — | — | -2.75% | 20.9만 |
|---|
| 2026.05.22 | — | — | — | — | -2.80% | 14.7만 |
|---|
| 2026.05.21 | — | — | — | — | +4.76% | 15만 |
|---|
| 2026.05.20 | — | — | — | — | +4.85% | 9.8만 |
|---|
| 2026.05.19 | — | — | — | — | -8.41% | 20.1만 |
|---|
| 2026.05.18 | — | — | — | — | -12.10% | 19.8만 |
|---|
| 2026.05.15 | — | — | — | — | +0.81% | 19.8만 |
|---|
| 2026.05.14 | — | — | — | — | -8.15% | 38.6만 |
|---|
| 2026.05.13 | — | — | — | — | +3.94% | 90.6만 |
|---|
| 2026.05.12 | — | — | — | — | +4.55% | 27.2만 |
|---|
| 2026.05.11 | — | — | — | — | -5.26% | 36만 |
|---|
| 2026.05.08 | — | — | — | — | -2.59% | 33.4만 |
|---|
| 2026.05.07 | — | — | — | — | -9.68% | 54.5만 |
|---|
| 2026.05.06 | — | — | — | — | +12.04% | 66.8만 |
|---|
| 2026.05.05 | — | — | — | — | -8.47% | 121.9만 |
|---|
| 2026.05.04 | — | — | — | — | -21.38% | 152.3만 |
|---|
| 2026.05.01 | — | — | — | — | -17.88% | 108.6만 |
|---|
| 2026.04.30 | — | — | — | — | 0.00% | 273.1만 |
|---|
| 2026.04.29 | — | — | — | — | +23.57% | 1156.3만 |
|---|
| 2026.04.28 | — | — | — | — | +2.27% | 206만 |
|---|
| 2026.04.27 | — | — | — | — | +45.26% | 2219.9만 |
|---|
| 2026.04.24 | — | — | — | — | +1.21% | 594.7만 |
|---|
| 2026.04.23 | — | — | — | — | -4.92% | 1.6억 |
|---|
| 2026.04.22 | — | — | — | — | +2.74% | 1332.7만 |
|---|
| 2026.04.21 | — | — | — | — | -1.67% | 3.7만 |
|---|
| 2026.04.20 | — | — | — | — | +2.70% | 4.6만 |
|---|
| 2026.04.17 | — | — | — | — | -4.82% | 14.7만 |
|---|
| 2026.04.16 | — | — | — | — | -6.66% | 21.8만 |
|---|
| 2026.04.15 | — | — | — | — | -3.72% | 3.1만 |
|---|
| 2026.04.14 | — | — | — | — | +6.13% | 10.6만 |
|---|
| 2026.04.13 | — | — | — | — | +5.85% | 20.2만 |
|---|
| 2026.04.10 | — | — | — | — | +6.47% | 5만 |
|---|
| 2026.04.09 | — | — | — | — | -6.56% | 12.2만 |
|---|
| 2026.04.08 | — | — | — | — | -5.91% | 28만 |
|---|
| 2026.04.07 | — | — | — | — | -0.90% | 8.4만 |
|---|
| 2026.04.06 | — | — | — | — | +3.70% | 8.6만 |
|---|
| 2026.04.02 | — | — | — | — | +4.17% | 4.4만 |
|---|
| 2026.04.01 | — | — | — | — | -1.38% | 8.4만 |
|---|
| 2026.03.31 | — | — | — | — | -1.54% | 28.8만 |
|---|
| 2026.03.30 | — | — | — | — | +0.60% | 5.7만 |
|---|
| 2026.03.27 | — | — | — | — | +2.58% | 5만 |
|---|
| 2026.03.26 | — | — | — | — | -1.91% | 1.5만 |
|---|
| 2026.03.25 | — | — | — | — | -3.91% | 5만 |
|---|
| 2026.03.24 | — | — | — | — | +1.12% | 5.7만 |
|---|
| 2026.03.23 | — | — | — | — | -0.72% | 21.2만 |
|---|
| 2026.03.20 | — | — | — | — | +1.64% | 1.7만 |
|---|
| 2026.03.19 | — | — | — | — | +4.55% | 8만 |
|---|
| 2026.03.18 | — | — | — | — | +1.80% | 21.4만 |
|---|
| 2026.03.17 | — | — | — | — | -0.75% | 4.9만 |
|---|
| 2026.03.16 | — | — | — | — | +1.93% | 8.8만 |
|---|
| 2026.03.13 | — | — | — | — | +5.02% | 71.8만 |
|---|
| 2026.03.12 | — | — | — | — | -3.67% | 354.9만 |
|---|
| 2026.03.11 | — | — | — | — | +3.89% | 8.2만 |
|---|
| 2026.03.10 | — | — | — | — | +1.41% | 247.1만 |
|---|
| 2026.03.09 | — | — | — | — | -5.80% | 11.4만 |
|---|
| 2026.03.06 | — | — | — | — | -1.16% | 3.2만 |
|---|
| 2026.03.05 | — | — | — | — | +1.15% | 5만 |
|---|
| 2026.03.04 | — | — | — | — | +3.48% | 10.4만 |
|---|
| 2026.03.03 | — | — | — | — | -2.07% | 8만 |
|---|
| 2026.03.02 | — | — | — | — | -2.16% | 5.2만 |
|---|
| 2026.02.27 | — | — | — | — | -2.11% | 11.1만 |
|---|
| 2026.02.26 | — | — | — | — | -3.33% | 13.9만 |
|---|
| 2026.02.25 | — | — | — | — | +2.68% | 5.4만 |
|---|
| 2026.02.24 | — | — | — | — | -2.44% | 5만 |
|---|
| 2026.02.23 | — | — | — | — | -1.55% | 5.1만 |
|---|
| 2026.02.20 | — | — | — | — | -3.39% | 6.5만 |
|---|
| 2026.02.19 | — | — | — | — | -4.62% | 44.3만 |
|---|
| 2026.02.18 | — | — | — | — | +6.08% | 6.3만 |
|---|
| 2026.02.17 | — | — | — | — | +1.24% | 16만 |
|---|
| 2026.02.13 | — | — | — | — | -3.05% | 7.8만 |
|---|
| 2026.02.12 | — | — | — | — | -6.68% | 16.7만 |
|---|
| 2026.02.11 | — | — | — | — | +0.71% | 29.4만 |
|---|
| 2026.02.10 | — | — | — | — | -4.48% | 16.8만 |
|---|
| 2026.02.09 | — | — | — | — | -1.55% | 10.4만 |
|---|
| 2026.02.06 | — | — | — | — | +6.26% | 14만 |
|---|
| 2026.02.05 | — | — | — | — | -8.02% | 22.8만 |
|---|
| 2026.02.04 | — | — | — | — | +5.82% | 49.9만 |
|---|
| 2026.02.03 | — | — | — | — | -2.28% | 39.4만 |
|---|
| 2026.02.02 | — | — | — | — | -7.74% | 38.2만 |
|---|
| 2026.01.30 | — | — | — | — | -16.12% | 144.3만 |
|---|
| 2026.01.29 | — | — | — | — | -9.31% | 74.4만 |
|---|
| 2026.01.28 | — | — | — | — | -8.95% | 43.8만 |
|---|
| 2026.01.27 | — | — | — | — | -9.09% | 62.5만 |
|---|
| 2026.01.26 | — | — | — | — | -9.84% | 71.3만 |
|---|
| 2026.01.23 | — | — | — | — | -18.06% | 83.6만 |
|---|
| 2026.01.22 | — | — | — | — | +13.60% | 236.6만 |
|---|
| 2026.01.21 | — | — | — | — | -15.06% | 5185.9만 |
|---|
| 2026.01.20 | — | — | — | — | -11.82% | 295.7만 |
|---|
| 2026.01.16 | — | — | — | — | -11.67% | 34.9만 |
|---|
| 2026.01.15 | — | — | — | — | -3.94% | 23.7만 |
|---|
| 2026.01.14 | — | — | — | — | -3.12% | 26.4만 |
|---|
| 2026.01.13 | — | — | — | — | +3.97% | 26.3만 |
|---|
| 2026.01.12 | — | — | — | — | -7.79% | 39.1만 |
|---|
| 2026.01.09 | — | — | — | — | -19.31% | 140.1만 |
|---|
| 2026.01.08 | — | — | — | — | +19.79% | 1784.4만 |
|---|
| 2026.01.07 | — | — | — | — | +4.38% | 16.4만 |
|---|
| 2026.01.06 | — | — | — | — | +0.73% | 44.7만 |
|---|
| 2026.01.05 | — | — | — | — | -4.29% | 310.6만 |
|---|
| 2026.01.02 | — | — | — | — | -11.51% | 645만 |
|---|
| 2025.12.31 | — | — | — | — | -9.62% | 5.2만 |
|---|
| 2025.12.30 | — | — | — | — | -4.19% | 4.3만 |
|---|
| 2025.12.29 | — | — | — | — | -9.73% | 6.1만 |
|---|
| 2025.12.26 | — | — | — | — | -5.85% | 3.8만 |
|---|
| 2025.12.24 | — | — | — | — | -0.95% | 2.1만 |
|---|
| 2025.12.23 | — | — | — | — | -13.52% | 2.6만 |
|---|
| 2025.12.22 | — | — | — | — | -0.84% | 2.6만 |
|---|
| 2025.12.19 | — | — | — | — | -0.81% | 1.8만 |
|---|
| 2025.12.18 | — | — | — | — | +4.68% | 2.2만 |
|---|
| 2025.12.17 | — | — | — | — | -8.14% | 5만 |
|---|
| 2025.12.16 | — | — | — | — | +5.58% | 7.2만 |
|---|
| 2025.12.15 | — | — | — | — | -6.83% | 5.5만 |
|---|
| 2025.12.12 | — | — | — | — | -8.03% | 13.4만 |
|---|
| 2025.12.11 | — | — | — | — | -1.08% | 24.8만 |
|---|
| 2025.12.10 | — | — | — | — | -8.02% | 297.8만 |
|---|
| 2025.12.09 | — | — | — | — | +12.42% | 5.9만 |
|---|
| 2025.12.08 | — | — | — | — | +8.01% | 5.5천 |
|---|
| 2025.12.05 | — | — | — | — | -13.49% | 3.2만 |
|---|
| 2025.12.04 | — | — | — | — | +14.42% | 1.8만 |
|---|
| 2025.12.03 | — | — | — | — | -2.42% | 1.2만 |
|---|
| 2025.12.02 | — | — | — | — | +4.10% | 1.4만 |
|---|
| 2025.12.01 | — | — | — | — | -8.12% | 8.8천 |
|---|
| 2025.11.28 | — | — | — | — | +3.30% | 2.7만 |
|---|
| 2025.11.26 | — | — | — | — | -8.57% | 6.6천 |
|---|
| 2025.11.25 | — | — | — | — | +5.20% | 7.9천 |
|---|
| 2025.11.24 | — | — | — | — | +5.91% | 1.1만 |
|---|
| 2025.11.21 | — | — | — | — | +4.32% | 7천 |
|---|
| 2025.11.20 | — | — | — | — | -10.92% | 1.2만 |
|---|
| 2025.11.19 | — | — | — | — | 0.00% | 7.4천 |
|---|
| 2025.11.18 | — | — | — | — | -4.33% | 1.2만 |
|---|
| 2025.11.17 | — | — | — | — | -8.01% | 1.6만 |
|---|
| 2025.11.14 | — | — | — | — | +2.22% | 2.9천 |
|---|
| 2025.11.13 | — | — | — | — | +0.93% | 5.7천 |
|---|
| 2025.11.12 | — | — | — | — | +0.63% | 9.1천 |
|---|
| 2025.11.11 | — | — | — | — | +4.14% | 1.2만 |
|---|
| 2025.11.10 | — | — | — | — | -3.07% | 8.8천 |
|---|
| 2025.11.07 | — | — | — | — | -2.08% | 2.8만 |
|---|
| 2025.11.06 | — | — | — | — | -2.34% | 1.1만 |
|---|
| 2025.11.05 | — | — | — | — | -0.29% | 5.2만 |
|---|
| 2025.11.04 | — | — | — | — | -5.41% | 1.9만 |
|---|
| 2025.11.03 | — | — | — | — | -3.81% | 1.4만 |
|---|
| 2025.10.31 | — | — | — | — | -3.73% | 1.7만 |
|---|
| 2025.10.30 | — | — | — | — | -2.52% | 3.9만 |
|---|
| 2025.10.29 | — | — | — | — | +1.12% | 2.4만 |
|---|
| 2025.10.28 | — | — | — | — | -1.10% | 5.9만 |
|---|
| 2025.10.27 | — | — | — | — | -6.83% | 3.8만 |
|---|