피에이치에이 043370

Name: 피에이치에이(043370) 일별 시세
Creator: eztowell

11,070-0.09%KOSDAQ · 직전 거래일 종가

피에이치에이(043370)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 11,070원으로 -0.09% 변동했으며, 거래량은 16,385주, 거래대금은 2억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	11,300	11,300	10,900	11,070	16,385
20260806	11,450	11,450	10,950	11,080	23,348
20260805	10,690	11,470	10,690	11,470	14,508
20260804	10,960	11,030	10,540	10,940	33,036
20260803	10,400	11,140	10,400	11,060	14,902
20260731	10,360	10,700	10,200	10,600	23,331
20260730	9,950	10,200	9,850	10,040	20,005
20260729	10,300	10,540	9,730	10,000	47,600
20260728	10,650	10,650	10,160	10,390	28,660
20260727	10,590	11,180	10,560	10,700	12,226
20260724	10,810	10,890	10,560	10,760	21,408
20260723	10,990	11,000	10,670	11,000	15,891
20260722	11,040	11,100	10,630	10,730	19,835
20260721	11,000	11,000	10,560	10,940	15,132
20260720	11,200	11,200	10,600	10,770	26,162
20260716	11,120	11,230	10,900	11,120	11,335
20260715	11,070	11,300	11,010	11,160	18,144
20260714	11,010	11,180	10,750	10,970	19,395
20260713	11,250	11,500	10,970	11,020	16,665
20260710	10,810	11,390	10,810	11,260	42,931
20260709	11,400	11,410	10,700	11,070	31,638
20260708	11,600	11,700	10,860	10,940	27,601
20260707	11,500	11,970	11,020	11,340	29,984
20260706	11,600	11,740	11,400	11,590	15,805
20260703	11,200	11,730	11,000	11,630	9,245
20260702	11,750	11,790	11,230	11,310	19,027
20260701	11,380	11,950	11,370	11,840	18,906
20260630	11,550	11,650	11,270	11,430	15,915
20260629	10,710	11,480	10,360	11,470	15,996
20260626	11,220	11,240	10,420	10,800	52,109

피에이치에이 관련 뉴스

[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2026-06-29
[피에이치에이] 주식등의대량보유상황보고서(일반)dart · 2026-06-11
[피에이치에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-11
[피에이치에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-11
[피에이치에이] 분기보고서 (2026.03)dart · 2026-05-15
[피에이치에이] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-05-11
[피에이치에이] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-05-11
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2026-04-01
[피에이치에이] 사업보고서 (2025.12)dart · 2026-03-18
[피에이치에이] 의결권대리행사권유참고서류dart · 2026-03-11
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2026-02-06
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2026-02-03
[피에이치에이] 분기보고서 (2025.09)dart · 2025-11-14
[피에이치에이] 반기보고서 (2025.06)dart · 2025-08-14
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2025-08-08
[피에이치에이] 분기보고서 (2025.03)dart · 2025-05-15
[피에이치에이] 사업보고서 (2024.12)dart · 2025-03-18
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2025-02-24
[피에이치에이] 주식등의대량보유상황보고서(약식)dart · 2024-11-22
[피에이치에이] 분기보고서 (2024.09)dart · 2024-11-14