핀텔 291810
1,255+1.87%KOSDAQ · 직전 거래일 종가
핀텔(291810)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 1,255원으로 +1.87% 변동했으며, 거래량은 277,706주, 거래대금은 3억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,216 | 1,293 | 1,171 | 1,255 | 277,706 |
| 20260806 | 1,145 | 1,382 | 1,145 | 1,232 | 1,060,939 |
| 20260805 | 1,188 | 1,211 | 1,120 | 1,145 | 426,431 |
| 20260804 | 1,227 | 1,359 | 1,143 | 1,187 | 821,310 |
| 20260803 | 1,141 | 1,283 | 1,042 | 1,121 | 776,813 |
| 20260731 | 1,153 | 1,221 | 1,100 | 1,184 | 565,902 |
| 20260730 | 1,153 | 1,499 | 1,019 | 1,123 | 2,611,792 |
| 20260729 | 1,095 | 1,354 | 1,050 | 1,215 | 5,453,806 |
| 20260728 | 797 | 1,042 | 746 | 1,042 | 1,551,213 |
| 20260727 | 742 | 879 | 730 | 802 | 1,295,484 |
| 20260724 | 820 | 834 | 744 | 744 | 1,242,214 |
| 20260723 | 986 | 1,089 | 840 | 867 | 2,268,476 |
| 20260722 | 1,645 | 1,649 | 1,152 | 1,152 | 1,790,218 |
| 20260721 | 1,509 | 1,834 | 1,397 | 1,645 | 2,547,709 |
| 20260720 | 1,468 | 1,557 | 1,322 | 1,411 | 570,148 |
| 20260716 | 1,400 | 1,677 | 1,400 | 1,501 | 3,581,564 |
| 20260715 | 1,115 | 1,290 | 1,054 | 1,290 | 357,898 |
| 20260714 | 1,001 | 1,067 | 911 | 993 | 360,443 |
| 20260713 | 1,068 | 1,068 | 952 | 1,001 | 58,286 |
| 20260710 | 1,129 | 1,129 | 1,027 | 1,068 | 124,593 |
| 20260709 | 1,202 | 1,219 | 1,000 | 1,095 | 549,073 |
| 20260708 | 1,294 | 1,398 | 1,110 | 1,120 | 322,956 |
| 20260707 | 1,431 | 1,431 | 1,214 | 1,294 | 596,521 |
| 20260706 | 1,234 | 1,580 | 1,210 | 1,431 | 343,796 |
| 20260703 | 1,300 | 1,340 | 1,189 | 1,298 | 97,136 |
| 20260702 | 1,300 | 1,615 | 1,290 | 1,340 | 693,516 |
| 20260701 | 1,152 | 1,350 | 1,061 | 1,319 | 1,072,116 |
| 20260630 | 1,024 | 1,330 | 1,009 | 1,150 | 1,182,434 |
| 20260629 | 846 | 1,069 | 846 | 1,029 | 341,711 |
| 20260626 | 888 | 900 | 770 | 846 | 159,881 |
핀텔 관련 뉴스
- [핀텔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-29
- [핀텔] 주식등의대량보유상황보고서(일반)dart · 2026-05-29
- [핀텔] 분기보고서 (2026.03)dart · 2026-05-14
- [핀텔] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-04-23
- [핀텔] [기재정정]주요사항보고서(유상증자결정)dart · 2026-04-17
- [핀텔] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-04-17
- [핀텔] 주식등의대량보유상황보고서(일반)dart · 2026-04-15
- [핀텔] 사업보고서 (2025.12)dart · 2026-03-12
- [핀텔] [기재정정]주요사항보고서(유상증자결정)dart · 2026-02-03
- [핀텔] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-02-03
- [핀텔] [기재정정]주요사항보고서(유상증자결정)dart · 2025-11-28
- [핀텔] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2025-11-28
- [핀텔] 분기보고서 (2025.09)dart · 2025-11-13
- [핀텔] 주식등의대량보유상황보고서(일반)dart · 2025-11-10
- [핀텔] 주식등의대량보유상황보고서(일반)dart · 2025-11-06
- [핀텔] 주요사항보고서(전환사채권발행결정)dart · 2025-11-04
- [핀텔] 주요사항보고서(유상증자결정)dart · 2025-11-04
- [핀텔] 반기보고서 (2025.06)dart · 2025-08-14
- [핀텔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-09
- [핀텔] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-09