포스뱅크
105760KOSDAQ· 기타 기계 및 장비 제조업5,080원+30 (+0.59%)지연장중 · 갱신 대기
52주 위치
3,2306,90050%신고가 대비 -26.38%
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.5% | +23.9% | -8.3% | -4.3% | -17.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,050 | 5,090 | 4,990 | 5,080 | 30 | +0.59% | 13,669 | 6,944만 |
| 2026-09-17 | 5,050 | 5,060 | 4,935 | 5,050 | 85 | +1.71% | 12,552 | 6,339만 |
| 2026-09-16 | 4,890 | 4,975 | 4,880 | 4,965 | -10 | -0.20% | 16,108 | 7,998만 |
| 2026-09-15 | 5,100 | 5,110 | 4,930 | 4,975 | -125 | -2.45% | 19,997 | 9,949만 |
| 2026-09-14 | 4,935 | 5,280 | 4,835 | 5,100 | 80 | +1.59% | 60,987 | 3.11억 |
| 2026-09-11 | 5,100 | 5,100 | 4,975 | 5,020 | -30 | -0.59% | 6,183 | 3,104만 |
| 2026-09-10 | 5,100 | 5,100 | 5,000 | 5,050 | -40 | -0.79% | 8,866 | 4,477만 |
| 2026-09-09 | 4,995 | 5,090 | 4,945 | 5,090 | 95 | +1.90% | 10,882 | 5,539만 |
| 2026-09-08 | 5,090 | 5,090 | 4,800 | 4,995 | -105 | -2.06% | 63,760 | 3.18억 |
| 2026-09-07 | 5,150 | 5,200 | 5,050 | 5,100 | -80 | -1.54% | 22,368 | 1.14억 |
| 2026-09-04 | 5,050 | 5,200 | 5,050 | 5,180 | 40 | +0.78% | 18,755 | 9,715만 |
| 2026-09-03 | 5,170 | 5,200 | 5,040 | 5,140 | -60 | -1.15% | 40,823 | 2.1억 |
| 2026-09-02 | 5,260 | 5,370 | 5,070 | 5,200 | -120 | -2.26% | 43,429 | 2.26억 |
| 2026-09-01 | 5,320 | 5,400 | 5,300 | 5,320 | -40 | -0.75% | 28,383 | 1.51억 |
| 2026-08-31 | 5,300 | 5,390 | 5,225 | 5,360 | 60 | +1.13% | 46,370 | 2.49억 |
| 2026-08-28 | 5,060 | 5,360 | 4,990 | 5,300 | 240 | +4.74% | 75,462 | 4억 |
| 2026-08-27 | 5,040 | 5,080 | 4,970 | 5,060 | 40 | +0.80% | 45,907 | 2.32억 |
| 2026-08-26 | 4,885 | 5,030 | 4,855 | 5,020 | 135 | +2.76% | 55,998 | 2.81억 |
| 2026-08-25 | 4,905 | 4,905 | 4,790 | 4,885 | -20 | -0.41% | 33,293 | 1.63억 |
| 2026-08-24 | 4,820 | 5,050 | 4,815 | 4,905 | 85 | +1.76% | 45,690 | 2.24억 |
| 2026-08-21 | 4,825 | 4,865 | 4,735 | 4,820 | -40 | -0.82% | 45,986 | 2.22억 |
| 2026-08-20 | 4,890 | 4,895 | 4,810 | 4,860 | 10 | +0.21% | 22,245 | 1.08억 |
| 2026-08-19 | 4,860 | 4,910 | 4,750 | 4,850 | -10 | -0.21% | 50,644 | 2.46억 |
| 2026-08-18 | 4,760 | 4,995 | 4,735 | 4,860 | 100 | +2.10% | 115,981 | 5.64억 |
| 2026-08-14 | 4,745 | 4,785 | 4,695 | 4,760 | -25 | -0.52% | 56,775 | 2.7억 |
| 2026-08-13 | 4,720 | 4,805 | 4,645 | 4,785 | 30 | +0.63% | 60,009 | 2.87억 |
| 2026-08-12 | 4,760 | 4,850 | 4,680 | 4,755 | -60 | -1.25% | 66,732 | 3.17억 |
| 2026-08-11 | 4,695 | 4,970 | 4,675 | 4,815 | 190 | +4.11% | 155,815 | 7.5억 |
| 2026-08-10 | 3,990 | 4,835 | 3,990 | 4,625 | 650 | +16.35% | 593,091 | 27.43억 |
| 2026-08-07 | 3,905 | 4,070 | 3,905 | 3,975 | 40 | +1.02% | 33,306 | 1.32억 |
| 2026-08-06 | 3,845 | 3,990 | 3,760 | 3,935 | 60 | +1.55% | 30,826 | 1.21억 |
| 2026-08-05 | 3,720 | 3,875 | 3,720 | 3,875 | 155 | +4.17% | 23,681 | 9,176만 |
| 2026-08-04 | 3,530 | 3,730 | 3,530 | 3,720 | 80 | +2.20% | 25,355 | 9,432만 |
| 2026-08-03 | 3,560 | 3,725 | 3,500 | 3,640 | 130 | +3.70% | 30,753 | 1.12억 |
| 2026-07-31 | 3,390 | 3,545 | 3,390 | 3,510 | 155 | +4.62% | 34,868 | 1.22억 |
| 2026-07-30 | 3,405 | 3,495 | 3,330 | 3,355 | -50 | -1.47% | 33,530 | 1.12억 |
| 2026-07-29 | 3,535 | 3,645 | 3,335 | 3,405 | -230 | -6.33% | 44,261 | 1.51억 |
| 2026-07-28 | 3,680 | 3,715 | 3,560 | 3,635 | -130 | -3.45% | 18,706 | 6,800만 |
| 2026-07-27 | 3,710 | 3,780 | 3,685 | 3,765 | 75 | +2.03% | 23,186 | 8,730만 |
| 2026-07-24 | 3,595 | 3,745 | 3,540 | 3,690 | 70 | +1.93% | 17,377 | 6,412만 |
| 2026-07-23 | 3,550 | 3,620 | 3,540 | 3,620 | 85 | +2.40% | 19,495 | 7,057만 |
| 2026-07-22 | 3,505 | 3,550 | 3,440 | 3,535 | 100 | +2.91% | 10,755 | 3,802만 |
| 2026-07-21 | 3,280 | 3,480 | 3,280 | 3,435 | -10 | -0.29% | 12,379 | 4,252만 |
| 2026-07-20 | 3,580 | 3,580 | 3,415 | 3,445 | -145 | -4.04% | 12,134 | 4,180만 |
| 2026-07-16 | 3,600 | 3,630 | 3,505 | 3,590 | -10 | -0.28% | 7,702 | 2,765만 |
| 2026-07-15 | 3,525 | 3,610 | 3,505 | 3,600 | 95 | +2.71% | 7,500 | 2,700만 |
| 2026-07-14 | 3,505 | 3,590 | 3,350 | 3,505 | -80 | -2.23% | 67,367 | 2.36억 |
| 2026-07-13 | 3,595 | 3,650 | 3,520 | 3,585 | -10 | -0.28% | 32,022 | 1.15억 |
| 2026-07-10 | 3,460 | 3,650 | 3,460 | 3,595 | 50 | +1.41% | 29,933 | 1.08억 |
| 2026-07-09 | 3,545 | 3,545 | 3,410 | 3,545 | 20 | +0.57% | 6,804 | 2,412만 |
| 2026-07-08 | 3,630 | 3,630 | 3,450 | 3,525 | -105 | -2.89% | 16,727 | 5,896만 |
| 2026-07-07 | 3,630 | 3,645 | 3,510 | 3,630 | 30 | +0.83% | 23,883 | 8,670만 |
| 2026-07-06 | 3,620 | 3,650 | 3,440 | 3,600 | -15 | -0.41% | 11,567 | 4,164만 |
| 2026-07-03 | 3,640 | 3,640 | 3,440 | 3,615 | 50 | +1.40% | 10,374 | 3,750만 |
| 2026-07-02 | 3,625 | 3,655 | 3,520 | 3,565 | -90 | -2.46% | 13,478 | 4,805만 |
| 2026-07-01 | 3,655 | 3,725 | 3,580 | 3,655 | 0 | 0.00% | 27,725 | 1.01억 |
| 2026-06-30 | 3,695 | 3,695 | 3,540 | 3,655 | 10 | +0.27% | 21,768 | 7,956만 |
| 2026-06-29 | 3,345 | 3,670 | 3,340 | 3,645 | 275 | +8.16% | 38,025 | 1.39억 |
| 2026-06-26 | 3,475 | 3,530 | 3,230 | 3,370 | -105 | -3.02% | 42,570 | 1.43억 |
| 2026-06-25 | 3,525 | 3,650 | 3,420 | 3,475 | -55 | -1.56% | 38,894 | 1.35억 |
| 2026-06-24 | 3,655 | 3,700 | 3,500 | 3,530 | -130 | -3.55% | 49,204 | 1.74억 |
| 2026-06-23 | 3,940 | 4,005 | 3,615 | 3,660 | -345 | -8.61% | 92,458 | 3.38억 |
| 2026-06-22 | 3,980 | 4,180 | 3,955 | 4,005 | -90 | -2.20% | 27,741 | 1.11억 |
| 2026-06-19 | 4,055 | 4,185 | 3,915 | 4,095 | -5 | -0.12% | 47,530 | 1.95억 |
| 2026-06-18 | 4,265 | 4,280 | 4,100 | 4,100 | -180 | -4.21% | 23,013 | 9,435만 |
| 2026-06-17 | 4,270 | 4,370 | 4,200 | 4,280 | 20 | +0.47% | 70,812 | 3.03억 |
| 2026-06-16 | 4,280 | 4,390 | 4,225 | 4,260 | -20 | -0.47% | 17,327 | 7,381만 |
| 2026-06-15 | 4,290 | 4,385 | 4,215 | 4,280 | -20 | -0.47% | 33,583 | 1.44억 |
| 2026-06-12 | 4,095 | 4,380 | 4,095 | 4,300 | 250 | +6.17% | 45,642 | 1.96억 |
| 2026-06-11 | 4,010 | 4,080 | 3,910 | 4,050 | 40 | +1.00% | 39,947 | 1.62억 |
| 2026-06-10 | 4,180 | 4,180 | 3,910 | 4,010 | -170 | -4.07% | 175 | 70만 |
| 2026-06-09 | 4,035 | 4,235 | 4,035 | 4,180 | 145 | +3.59% | 37,288 | 1.56억 |
| 2026-06-08 | 4,225 | 4,320 | 4,015 | 4,035 | -365 | -8.30% | 105,305 | 4.25억 |
| 2026-06-05 | 4,515 | 4,515 | 4,320 | 4,400 | -130 | -2.87% | 55,111 | 2.42억 |
| 2026-06-04 | 4,615 | 4,885 | 4,515 | 4,530 | -85 | -1.84% | 49,933 | 2.26억 |
| 2026-06-02 | 4,750 | 4,750 | 4,495 | 4,615 | -165 | -3.45% | 81,888 | 3.78억 |
| 2026-06-01 | 5,010 | 5,010 | 4,725 | 4,780 | -220 | -4.40% | 127,897 | 6.11억 |
| 2026-05-29 | 5,210 | 5,210 | 4,870 | 5,000 | -200 | -3.85% | 86,064 | 4.3억 |
| 2026-05-28 | 5,190 | 5,250 | 4,965 | 5,200 | -20 | -0.38% | 66,810 | 3.47억 |
| 2026-05-27 | 5,410 | 5,420 | 5,070 | 5,220 | -210 | -3.87% | 119,747 | 6.25억 |
| 2026-05-26 | 5,600 | 5,670 | 5,350 | 5,430 | -120 | -2.16% | 80,380 | 4.36억 |
| 2026-05-22 | 5,370 | 5,630 | 5,320 | 5,550 | 180 | +3.35% | 102,072 | 5.66억 |
| 2026-05-21 | 5,560 | 5,630 | 5,300 | 5,370 | -90 | -1.65% | 57,778 | 3.1억 |
| 2026-05-20 | 5,570 | 5,570 | 5,360 | 5,460 | -110 | -1.97% | 64,586 | 3.53억 |
| 2026-05-19 | 5,590 | 5,815 | 5,460 | 5,570 | -30 | -0.54% | 120,374 | 6.7억 |
| 2026-05-18 | 5,290 | 5,610 | 5,110 | 5,600 | 400 | +7.69% | 128,333 | 7.19억 |
| 2026-05-15 | 5,260 | 5,260 | 5,090 | 5,200 | -60 | -1.14% | 56,922 | 2.96억 |
| 2026-05-14 | 5,280 | 5,300 | 5,130 | 5,260 | 20 | +0.38% | 66,146 | 3.48억 |
| 2026-05-13 | 5,380 | 5,400 | 5,240 | 5,240 | -80 | -1.50% | 48,787 | 2.56억 |
| 2026-05-12 | 5,530 | 5,580 | 5,300 | 5,320 | -210 | -3.80% | 107,404 | 5.71억 |
| 2026-05-11 | 5,680 | 5,750 | 5,530 | 5,530 | -150 | -2.64% | 80,221 | 4.44억 |
| 2026-05-08 | 5,560 | 5,720 | 5,530 | 5,680 | 120 | +2.16% | 53,019 | 3.01억 |
| 2026-05-07 | 5,700 | 5,750 | 5,470 | 5,560 | -140 | -2.46% | 52,645 | 2.93억 |
| 2026-05-06 | 5,620 | 5,780 | 5,350 | 5,700 | 80 | +1.42% | 117,035 | 6.67억 |
| 2026-05-04 | 5,760 | 5,810 | 5,560 | 5,620 | -40 | -0.71% | 69,803 | 3.92억 |
| 2026-04-30 | 5,730 | 5,740 | 5,600 | 5,660 | -60 | -1.05% | 42,148 | 2.39억 |
| 2026-04-29 | 5,620 | 5,800 | 5,540 | 5,720 | 140 | +2.51% | 78,361 | 4.48억 |
| 2026-04-28 | 5,650 | 5,670 | 5,550 | 5,580 | -40 | -0.71% | 39,365 | 2.2억 |
| 2026-04-27 | 5,540 | 5,730 | 5,540 | 5,620 | 80 | +1.44% | 59,665 | 3.35억 |
| 2026-04-24 | 5,580 | 5,600 | 5,500 | 5,540 | -50 | -0.89% | 26,899 | 1.49억 |
| 2026-04-23 | 5,640 | 5,670 | 5,480 | 5,590 | -80 | -1.41% | 33,970 | 1.9억 |
| 2026-04-22 | 5,640 | 5,710 | 5,500 | 5,670 | 30 | +0.53% | 40,160 | 2.28억 |
| 2026-04-21 | 5,640 | 5,740 | 5,570 | 5,640 | 20 | +0.36% | 65,225 | 3.68억 |
| 2026-04-20 | 5,700 | 5,770 | 5,550 | 5,620 | -80 | -1.40% | 51,911 | 2.92억 |
| 2026-04-17 | 5,710 | 5,750 | 5,640 | 5,700 | -10 | -0.18% | 31,368 | 1.79억 |
| 2026-04-16 | 5,600 | 5,730 | 5,570 | 5,710 | 130 | +2.33% | 67,152 | 3.83억 |
| 2026-04-15 | 5,600 | 5,630 | 5,500 | 5,580 | -20 | -0.36% | 41,541 | 2.32억 |
| 2026-04-14 | 5,460 | 5,600 | 5,460 | 5,600 | 140 | +2.56% | 39,680 | 2.22억 |
| 2026-04-13 | 5,420 | 5,550 | 5,300 | 5,460 | 20 | +0.37% | 47,000 | 2.57억 |
| 2026-04-10 | 5,400 | 5,450 | 5,300 | 5,440 | 110 | +2.06% | 24,600 | 1.34억 |
| 2026-04-09 | 5,350 | 5,420 | 5,240 | 5,330 | -60 | -1.11% | 35,071 | 1.87억 |
| 2026-04-08 | 5,370 | 5,420 | 5,210 | 5,390 | 120 | +2.28% | 47,363 | 2.55억 |
| 2026-04-07 | 5,340 | 5,400 | 5,200 | 5,270 | -40 | -0.75% | 26,741 | 1.41억 |
| 2026-04-06 | 5,420 | 5,500 | 5,260 | 5,310 | -110 | -2.03% | 29,376 | 1.56억 |
| 2026-04-03 | 5,320 | 5,440 | 5,320 | 5,420 | 120 | +2.26% | 20,922 | 1.13억 |
| 2026-04-02 | 5,500 | 5,550 | 5,210 | 5,300 | -200 | -3.64% | 63,976 | 3.39억 |
| 2026-04-01 | 5,460 | 5,550 | 5,410 | 5,500 | 110 | +2.04% | 35,655 | 1.96억 |
| 2026-03-31 | 5,520 | 5,530 | 5,290 | 5,390 | -130 | -2.36% | 23,229 | 1.25억 |
| 2026-03-30 | 5,450 | 5,590 | 5,270 | 5,520 | 0 | 0.00% | 39,060 | 2.16억 |
| 2026-03-27 | 5,430 | 5,550 | 5,370 | 5,520 | — | — | 39,075 | 2.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)