메디포스트 [078160] KOSDAQ
벤처기업부
10,070 원
전일대비:
▼
270
(-2.61%)
시가
10,300
고가
10,380
저가
9,990
거래량
51,946
거래대금
527 백만
시가총액
3,948 억
52주 최고
29,100
52주 최저
7,250
📈 주가 차트 (최근 20일)
메디포스트
078160
120봉
💬 메디포스트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 10,070 | -270 | -2.61% | 10,300 | 10,380 | 9,990 | 51,946 |
| 2026-08-12 | 10,340 | -60 | -0.58% | 10,290 | 10,460 | 9,950 | 68,539 |
| 2026-08-11 | 10,400 | 100 | 0.97% | 10,370 | 10,600 | 10,080 | 56,328 |
| 2026-08-10 | 10,300 | 450 | 4.57% | 9,900 | 10,460 | 9,900 | 115,966 |
| 2026-08-07 | 9,850 | -50 | -0.51% | 9,710 | 10,010 | 9,600 | 56,890 |
| 2026-08-06 | 9,900 | 190 | 1.96% | 9,720 | 10,120 | 9,500 | 125,315 |
| 2026-08-05 | 9,710 | -150 | -1.52% | 9,870 | 10,140 | 9,650 | 93,286 |
| 2026-08-04 | 9,860 | 1,470 | 17.52% | 8,690 | 9,860 | 8,560 | 216,800 |
| 2026-08-03 | 8,390 | 50 | 0.60% | 8,280 | 8,830 | 8,110 | 59,131 |
| 2026-07-31 | 8,340 | 750 | 9.88% | 7,810 | 8,350 | 7,810 | 64,079 |
| 2026-07-30 | 7,590 | 70 | 0.93% | 7,250 | 7,810 | 7,250 | 53,903 |
| 2026-07-29 | 7,520 | -550 | -6.82% | 7,850 | 8,220 | 7,300 | 122,723 |
| 2026-07-28 | 8,070 | -330 | -3.93% | 8,330 | 8,380 | 7,850 | 68,761 |
| 2026-07-27 | 8,400 | 320 | 3.96% | 8,350 | 8,470 | 8,030 | 80,163 |
| 2026-07-24 | 8,080 | -460 | -5.39% | 8,450 | 8,540 | 8,060 | 50,368 |
| 2026-07-23 | 8,540 | 510 | 6.35% | 8,200 | 8,550 | 8,190 | 50,864 |
| 2026-07-22 | 8,030 | -30 | -0.37% | 8,390 | 8,460 | 8,000 | 71,494 |
| 2026-07-21 | 8,060 | -90 | -1.10% | 8,100 | 8,470 | 7,960 | 80,466 |
| 2026-07-20 | 8,150 | -610 | -6.96% | 8,720 | 8,720 | 8,010 | 43,633 |
| 2026-07-16 | 8,760 | -310 | -3.42% | 8,750 | 9,890 | 8,600 | 60,635 |