포스뱅크
(105760) I 코스닥 제조 11.08 15:336,940 | 전일 | 6,790 | 고가 | 7,070 | 상한가 | 8,820 |
거래량 (주) |
60,675 |
150 2.21% | 시가 | 6,750 | 저가 | 6,720 | 하한가 | 4,760 |
거래대금 (백만) |
423 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 6,790 | 150 | 60,675 | -2,657 | 324,024 | 3.43% | 9,135,961 |
24.11.07 | 6,780 | 10 | 37,497 | 4,278 | 326,681 | 3.45% | 9,133,304 |
24.11.06 | 7,000 | 220 | 60,326 | 1,352 | 322,403 | 3.41% | 9,137,582 |
24.11.05 | 6,780 | 220 | 50,402 | 17,485 | 321,051 | 3.39% | 9,138,934 |
24.11.04 | 6,550 | 230 | 156,732 | -7,559 | 303,566 | 3.21% | 9,156,419 |
24.11.01 | 6,680 | 130 | 30,649 | 12,220 | 311,125 | 3.29% | 9,148,860 |
24.10.31 | 6,500 | 180 | 49,673 | -3,845 | 298,905 | 3.16% | 9,161,080 |
24.10.30 | 6,600 | 100 | 19,082 | -4,125 | 302,750 | 3.20% | 9,157,235 |
24.10.29 | 6,510 | 90 | 23,404 | 14,101 | 306,875 | 3.24% | 9,153,110 |
24.10.28 | 6,410 | 100 | 33,827 | -17,433 | 292,774 | 3.09% | 9,167,211 |
24.10.25 | 6,510 | 100 | 41,750 | -6,933 | 310,207 | 3.28% | 9,149,778 |
24.10.24 | 6,670 | 160 | 51,466 | 317,140 | 317,140 | 3.35% | 9,142,845 |
24.10.23 | 6,650 | 20 | 33,978 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,970 | 320 | 85,233 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,870 | 100 | 28,431 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,030 | 160 | 56,617 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,090 | 60 | 34,952 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,190 | 100 | 39,055 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,320 | 130 | 42,459 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,060 | 260 | 135,854 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,170 | 110 | 37,385 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,270 | 100 | 29,670 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,340 | 70 | 20,492 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,130 | 210 | 45,968 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,190 | 60 | 29,513 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,380 | 190 | 45,478 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,660 | 280 | 58,098 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,610 | 50 | 71,898 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,260 | 350 | 266,935 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,300 | 40 | 45,992 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,090 | 210 | 55,250 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,980 | 110 | 59,422 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,090 | 110 | 57,337 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,000 | 90 | 110,175 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,100 | 100 | 50,130 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,890 | 210 | 84,094 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,800 | 90 | 40,694 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,060 | 260 | 64,810 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,980 | 80 | 60,615 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,200 | 220 | 101,269 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,110 | 90 | 137,574 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,510 | 400 | 140,976 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,410 | 100 | 456,614 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,320 | 90 | 59,708 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,190 | 130 | 57,847 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,520 | 330 | 125,118 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,730 | 210 | 55,825 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,400 | 330 | 114,474 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,390 | 10 | 47,611 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,390 | 0 | 50,859 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,430 | 40 | 42,582 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,620 | 190 | 40,479 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,340 | 280 | 55,782 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,600 | 260 | 39,721 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,620 | 20 | 55,103 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,390 | 230 | 77,729 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,550 | 160 | 60,179 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,220 | 330 | 103,033 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,820 | 400 | 99,979 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,010 | 190 | 107,107 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,060 | 50 | 89,048 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,680 | 380 | 173,785 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,050 | 1,370 | 195,758 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,640 | 590 | 101,644 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,410 | 230 | 81,456 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,330 | 80 | 80,507 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,740 | 410 | 84,833 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,670 | 70 | 104,435 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,580 | 90 | 58,556 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,530 | 50 | 80,086 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,590 | 60 | 58,254 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,610 | 20 | 47,647 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,890 | 280 | 97,566 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,880 | 10 | 58,094 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,260 | 380 | 123,904 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,380 | 120 | 92,914 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,670 | 290 | 91,610 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,560 | 110 | 81,194 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,490 | 70 | 56,715 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,570 | 80 | 44,863 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,660 | 90 | 47,109 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,770 | 110 | 72,684 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,630 | 140 | 49,944 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,340 | 290 | 72,227 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,600 | 260 | 77,580 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,770 | 170 | 35,649 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,840 | 70 | 37,895 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,830 | 10 | 33,478 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,560 | 270 | 80,042 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,730 | 170 | 40,871 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,770 | 40 | 27,003 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,550 | 220 | 50,185 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,940 | 390 | 131,047 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,080 | 140 | 87,301 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,220 | 140 | 65,187 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,180 | 40 | 72,105 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,170 | 10 | 119,121 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,440 | 270 | 1,043,268 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,360 | 80 | 86,643 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,470 | 110 | 56,876 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,370 | 100 | 77,582 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,300 | 70 | 68,392 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,300 | 0 | 28,303 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,310 | 10 | 26,770 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,110 | 200 | 37,006 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,460 | 350 | 70,983 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,090 | 370 | 186,861 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,210 | 120 | 70,698 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,910 | 300 | 207,513 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,220 | 310 | 98,523 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,240 | 20 | 46,292 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,160 | 80 | 79,080 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,540 | 380 | 126,529 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,640 | 100 | 97,033 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,700 | 60 | 65,628 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,870 | 170 | 77,652 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,330 | 460 | 128,211 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,590 | 260 | 70,748 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,570 | 20 | 120,217 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,480 | 90 | 77,077 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,350 | 130 | 111,983 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,380 | 30 | 125,870 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,660 | 280 | 119,808 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,780 | 120 | 122,590 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,820 | 40 | 164,267 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,860 | 40 | 185,008 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,740 | 120 | 498,797 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,490 | 250 | 335,043 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,380 | 110 | 297,630 | 0 | 0 | 0.00% | 0 |
24.04.26 | 10,950 | 430 | 1,967,117 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,100 | 150 | 64,935 | 0 | 0 | 0.00% | 0 |
24.04.24 | 10,860 | 240 | 75,450 | 0 | 0 | 0.00% | 0 |
24.04.23 | 10,870 | 10 | 104,167 | 0 | 0 | 0.00% | 0 |
24.04.22 | 10,850 | 20 | 52,229 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,190 | 340 | 90,568 | 0 | 0 | 0.00% | 0 |
24.04.18 | 10,610 | 580 | 132,985 | 0 | 0 | 0.00% | 0 |
24.04.17 | 10,520 | 90 | 69,279 | 0 | 0 | 0.00% | 0 |
24.04.16 | 10,730 | 210 | 108,863 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,200 | 470 | 101,630 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,160 | 40 | 94,373 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,620 | 460 | 109,639 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,310 | 310 | 343,232 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,660 | 350 | 97,466 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,810 | 150 | 139,810 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,090 | 280 | 150,889 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,800 | 710 | 172,573 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,590 | 790 | 212,891 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,290 | 300 | 236,499 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,860 | 430 | 641,502 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,470 | 610 | 228,688 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,600 | 130 | 124,542 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,320 | 280 | 163,390 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,790 | 470 | 138,978 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,960 | 170 | 193,324 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,070 | 110 | 101,163 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,130 | 60 | 121,335 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,350 | 220 | 191,728 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,000 | 350 | 245,002 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,250 | 250 | 141,195 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,950 | 300 | 355,997 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,390 | 440 | 223,224 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,860 | 470 | 189,280 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,400 | 460 | 313,649 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,500 | 100 | 174,413 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,050 | 550 | 300,367 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,710 | 660 | 335,246 | 0 | 0 | 0.00% | 0 |
24.03.05 | 16,020 | 310 | 471,614 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,000 | 20 | 236,004 | 0 | 0 | 0.00% | 0 |
24.02.29 | 16,600 | 600 | 621,797 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,090 | 490 | 165,932 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,650 | 560 | 237,111 | 0 | 0 | 0.00% | 0 |
24.02.26 | 18,790 | 1,140 | 238,333 | 0 | 0 | 0.00% | 0 |
24.02.23 | 19,950 | 1,160 | 357,324 | 0 | 0 | 0.00% | 0 |
24.02.22 | 20,650 | 700 | 300,878 | 0 | 0 | 0.00% | 0 |
24.02.21 | 19,920 | 730 | 556,959 | 0 | 0 | 0.00% | 0 |
24.02.20 | 20,150 | 230 | 211,877 | 0 | 0 | 0.00% | 0 |
24.02.19 | 20,000 | 150 | 283,846 | 0 | 0 | 0.00% | 0 |
24.02.16 | 20,500 | 500 | 235,189 | 0 | 0 | 0.00% | 0 |
24.02.15 | 20,400 | 100 | 371,147 | 0 | 0 | 0.00% | 0 |
24.02.14 | 20,250 | 150 | 792,255 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,550 | 1,300 | 615,915 | 0 | 0 | 0.00% | 0 |
24.02.08 | 23,150 | 1,600 | 558,025 | 0 | 0 | 0.00% | 0 |
24.02.07 | 24,600 | 1,450 | 783,840 | 0 | 0 | 0.00% | 0 |
24.02.06 | 25,650 | 1,050 | 2,995,897 | 0 | 0 | 0.00% | 0 |
24.02.05 | 23,250 | 2,400 | 4,453,315 | 0 | 0 | 0.00% | 0 |
24.02.02 | 22,600 | 650 | 2,878,344 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,550 | 2,950 | 3,884,465 | 0 | 0 | 0.00% | 0 |
24.01.31 | 28,000 | 2,450 | 5,092,302 | 0 | 0 | 0.00% | 0 |
24.01.30 | 23,350 | 4,650 | 8,165,567 | 0 | 0 | 0.00% | 0 |
24.01.29 | 0 | 5,350 | 20,970,830 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
코스닥 기관 순매수,도 상위20종목
-
2
이지스밸류리츠, 주당 612원 특별배당 결정…12% 배당으로 ‘밸류업’
-
3
HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결
-
4
'가즈아!' 코인 투기 그만 매달 적금 붓듯이 또박또박 사세요
-
5
고려아연, 1,500억원 규모 자사주 취득 신탁계약 해지 결정
-
6
빛과전자, 70억원 규모 제3자배정 유상증자 결정
-
7
면세점 수난시대···신세계도 적자 전환
-
8
뷰티스킨, 100억원 규모 전환사채권 발행 결정
-
9
‘트럼프 트레이드’ 바람에 돌아온 개미…거래대금 50% ‘쑥’
-
10
증시요약(6) - 특징 상한가 및 급등종목
11.08 17:50
더보기 >