포스뱅크 [105760] KOSDAQ
우량기업부
4,905 원
전일대비:
▲
85
(1.76%)
시가
4,820
고가
5,050
저가
4,815
거래량
45,690
거래대금
224 백만
시가총액
500 억
52주 최고
6,900
52주 최저
3,230
📈 주가 차트 (최근 20일)
포스뱅크
105760
120봉
💬 포스뱅크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,905 | 85 | 1.76% | 4,820 | 5,050 | 4,815 | 45,690 |
| 2026-08-21 | 4,820 | -40 | -0.82% | 4,825 | 4,865 | 4,735 | 45,986 |
| 2026-08-20 | 4,860 | 10 | 0.21% | 4,890 | 4,895 | 4,810 | 22,245 |
| 2026-08-19 | 4,850 | -10 | -0.21% | 4,860 | 4,910 | 4,750 | 50,644 |
| 2026-08-18 | 4,860 | 100 | 2.10% | 4,760 | 4,995 | 4,735 | 115,981 |
| 2026-08-14 | 4,760 | -25 | -0.52% | 4,745 | 4,785 | 4,695 | 56,775 |
| 2026-08-13 | 4,785 | 30 | 0.63% | 4,720 | 4,805 | 4,645 | 60,009 |
| 2026-08-12 | 4,755 | -60 | -1.25% | 4,760 | 4,850 | 4,680 | 66,732 |
| 2026-08-11 | 4,815 | 190 | 4.11% | 4,695 | 4,970 | 4,675 | 155,815 |
| 2026-08-10 | 4,625 | 650 | 16.35% | 3,990 | 4,835 | 3,990 | 593,091 |
| 2026-08-07 | 3,975 | 40 | 1.02% | 3,905 | 4,070 | 3,905 | 33,306 |
| 2026-08-06 | 3,935 | 60 | 1.55% | 3,845 | 3,990 | 3,760 | 30,826 |
| 2026-08-05 | 3,875 | 155 | 4.17% | 3,720 | 3,875 | 3,720 | 23,681 |
| 2026-08-04 | 3,720 | 80 | 2.20% | 3,530 | 3,730 | 3,530 | 25,355 |
| 2026-08-03 | 3,640 | 130 | 3.70% | 3,560 | 3,725 | 3,500 | 30,753 |
| 2026-07-31 | 3,510 | 155 | 4.62% | 3,390 | 3,545 | 3,390 | 34,868 |
| 2026-07-30 | 3,355 | -50 | -1.47% | 3,405 | 3,495 | 3,330 | 33,530 |
| 2026-07-29 | 3,405 | -230 | -6.33% | 3,535 | 3,645 | 3,335 | 44,261 |
| 2026-07-28 | 3,635 | -130 | -3.45% | 3,680 | 3,715 | 3,560 | 18,706 |
| 2026-07-27 | 3,765 | 75 | 2.03% | 3,710 | 3,780 | 3,685 | 23,186 |