포커스에이아이 [331380] KOSDAQ
투자주의환기종목(소속부없음)
2,110 원
전일대비:
▲
117
(5.87%)
시가
1,974
고가
2,150
저가
1,917
거래량
85,749
거래대금
178 백만
시가총액
771 억
52주 최고
3,695
52주 최저
1,317
📈 주가 차트 (최근 20일)
포커스에이아이
331380
120봉
💬 포커스에이아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,110 | 117 | 5.87% | 1,974 | 2,150 | 1,917 | 85,749 |
| 2026-08-21 | 1,993 | -1 | -0.05% | 1,994 | 2,035 | 1,900 | 39,822 |
| 2026-08-20 | 1,994 | 3 | 0.15% | 2,150 | 2,170 | 1,960 | 49,537 |
| 2026-08-19 | 1,991 | -154 | -7.18% | 2,150 | 2,150 | 1,991 | 59,834 |
| 2026-08-18 | 2,145 | -140 | -6.13% | 2,290 | 2,340 | 2,035 | 152,303 |
| 2026-08-14 | 2,285 | 45 | 2.01% | 2,295 | 2,300 | 2,185 | 107,323 |
| 2026-08-13 | 2,240 | -30 | -1.32% | 2,225 | 2,270 | 2,170 | 41,452 |
| 2026-08-12 | 2,270 | 65 | 2.95% | 2,195 | 2,300 | 2,180 | 71,644 |
| 2026-08-11 | 2,205 | 20 | 0.92% | 2,205 | 2,220 | 2,150 | 54,786 |
| 2026-08-10 | 2,185 | 25 | 1.16% | 2,200 | 2,205 | 2,150 | 31,035 |
| 2026-08-07 | 2,160 | 0 | 0.00% | 2,210 | 2,250 | 2,145 | 29,948 |
| 2026-08-06 | 2,160 | 0 | 0.00% | 2,160 | 2,195 | 2,050 | 18,727 |
| 2026-08-05 | 2,160 | 85 | 4.10% | 2,215 | 2,215 | 2,070 | 122,827 |
| 2026-08-04 | 2,075 | -25 | -1.19% | 2,060 | 2,190 | 2,045 | 32,537 |
| 2026-08-03 | 2,100 | 95 | 4.74% | 1,985 | 2,115 | 1,965 | 88,141 |
| 2026-07-31 | 2,005 | 19 | 0.96% | 2,005 | 2,100 | 1,944 | 62,189 |
| 2026-07-30 | 1,986 | -13 | -0.65% | 1,900 | 2,150 | 1,900 | 11,155 |
| 2026-07-29 | 1,999 | -16 | -0.79% | 2,015 | 2,065 | 1,910 | 79,451 |
| 2026-07-28 | 2,015 | -25 | -1.23% | 2,010 | 2,075 | 1,974 | 81,458 |
| 2026-07-27 | 2,040 | -30 | -1.45% | 2,070 | 2,210 | 1,960 | 62,584 |