피에스케이홀딩스

031980KOSDAQ우량기업부

163,200▲ 5,000 (3.16%)

거래량: 98,410
거래대금: 158억
시가총액: 3조 5,189억

전일 기준 · 2026-09-23 종가 (T+1 반영)

피에스케이홀딩스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	163,200	▲ 3.16%	159,500	163,600	158,300	98,410	158억
2026-09-22	158,200	▼ 6.94%	172,000	173,200	157,400	174,414	283억
2026-09-21	170,000	▲ 6.32%	161,200	172,400	159,900	140,278	234억
2026-09-18	159,900	▼ 4.19%	168,000	173,900	159,900	104,181	173억
2026-09-17	166,900	▲ 0.06%	166,700	169,300	155,100	110,194	180억
2026-09-16	166,800	▼ 0.06%	158,900	168,800	145,700	156,745	254억
2026-09-15	166,900	▲ 7.33%	154,300	174,000	154,300	266,518	447억
2026-09-14	155,500	▼ 0.96%	150,000	158,600	143,000	139,121	215억
2026-09-11	157,000	▲ 1.29%	149,500	161,600	148,600	163,193	254억
2026-09-10	155,000	▲ 1.71%	149,000	167,200	148,400	519,779	821억
2026-09-09	152,400	▲ 4.03%	146,600	153,400	146,600	142,551	215억
2026-09-08	146,500	▼ 6.09%	155,500	159,600	146,400	202,477	307억
2026-09-07	156,000	▲ 8.33%	152,000	165,600	150,900	323,623	511억
2026-09-04	144,000	▲ 11.20%	130,700	145,000	130,700	265,319	374억
2026-09-03	129,500	▲ 6.15%	123,300	134,300	120,500	258,843	336억
2026-09-02	122,000	▼ 0.97%	118,900	126,300	116,800	135,930	167억
2026-09-01	123,200	▼ 1.28%	122,300	125,400	120,200	78,615	96억
2026-08-31	124,800	▲ 3.91%	116,700	125,900	112,500	148,544	178억
2026-08-28	120,100	▼ 5.43%	125,100	129,600	119,500	137,595	169억
2026-08-27	127,000	▲ 6.54%	121,300	128,000	118,500	146,082	181억
2026-08-26	119,200	▼ 1.24%	119,300	122,000	115,100	109,971	130억
2026-08-25	120,700	▲ 9.53%	107,300	120,900	104,800	162,149	187억
2026-08-24	110,200	▲ 2.51%	106,100	113,800	106,100	81,468	90억
2026-08-21	107,500	▼ 6.85%	111,000	114,500	105,800	140,031	151억
2026-08-20	115,400	▲ 2.85%	114,600	119,000	111,400	142,683	165억
2026-08-19	112,200	▲ 0.45%	104,500	118,700	102,100	213,776	243억
2026-08-18	111,700	▲ 0.45%	112,200	122,600	111,300	219,650	256억
2026-08-14	111,200	▲ 5.70%	108,300	115,400	98,600	324,859	350억
2026-08-13	105,200	▼ 2.68%	110,900	113,500	104,200	371,402	396억
2026-08-12	108,100	▼ 0.92%	109,000	114,000	105,100	164,640	180억

...

피에스케이홀딩스

031980KOSDAQ우량기업부

163,200▲ 5,000 (3.16%)

거래량: 98,410
거래대금: 158억
시가총액: 3조 5,189억

전일 기준 · 2026-09-23 종가 (T+1 반영)

피에스케이홀딩스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	163,200	▲ 3.16%	159,500	163,600	158,300	98,410	158억
2026-09-22	158,200	▼ 6.94%	172,000	173,200	157,400	174,414	283억
2026-09-21	170,000	▲ 6.32%	161,200	172,400	159,900	140,278	234억
2026-09-18	159,900	▼ 4.19%	168,000	173,900	159,900	104,181	173억
2026-09-17	166,900	▲ 0.06%	166,700	169,300	155,100	110,194	180억
2026-09-16	166,800	▼ 0.06%	158,900	168,800	145,700	156,745	254억
2026-09-15	166,900	▲ 7.33%	154,300	174,000	154,300	266,518	447억
2026-09-14	155,500	▼ 0.96%	150,000	158,600	143,000	139,121	215억
2026-09-11	157,000	▲ 1.29%	149,500	161,600	148,600	163,193	254억
2026-09-10	155,000	▲ 1.71%	149,000	167,200	148,400	519,779	821억
2026-09-09	152,400	▲ 4.03%	146,600	153,400	146,600	142,551	215억
2026-09-08	146,500	▼ 6.09%	155,500	159,600	146,400	202,477	307억
2026-09-07	156,000	▲ 8.33%	152,000	165,600	150,900	323,623	511억
2026-09-04	144,000	▲ 11.20%	130,700	145,000	130,700	265,319	374억
2026-09-03	129,500	▲ 6.15%	123,300	134,300	120,500	258,843	336억
2026-09-02	122,000	▼ 0.97%	118,900	126,300	116,800	135,930	167억
2026-09-01	123,200	▼ 1.28%	122,300	125,400	120,200	78,615	96억
2026-08-31	124,800	▲ 3.91%	116,700	125,900	112,500	148,544	178억
2026-08-28	120,100	▼ 5.43%	125,100	129,600	119,500	137,595	169억
2026-08-27	127,000	▲ 6.54%	121,300	128,000	118,500	146,082	181억
2026-08-26	119,200	▼ 1.24%	119,300	122,000	115,100	109,971	130억
2026-08-25	120,700	▲ 9.53%	107,300	120,900	104,800	162,149	187억
2026-08-24	110,200	▲ 2.51%	106,100	113,800	106,100	81,468	90억
2026-08-21	107,500	▼ 6.85%	111,000	114,500	105,800	140,031	151억
2026-08-20	115,400	▲ 2.85%	114,600	119,000	111,400	142,683	165억
2026-08-19	112,200	▲ 0.45%	104,500	118,700	102,100	213,776	243억
2026-08-18	111,700	▲ 0.45%	112,200	122,600	111,300	219,650	256억
2026-08-14	111,200	▲ 5.70%	108,300	115,400	98,600	324,859	350억
2026-08-13	105,200	▼ 2.68%	110,900	113,500	104,200	371,402	396억
2026-08-12	108,100	▼ 0.92%	109,000	114,000	105,100	164,640	180억

...