메디포스트 [078160] KOSDAQ
벤처기업부
8,980 원
전일대비:
▲
240
(2.75%)
시가
8,810
고가
9,000
저가
8,600
거래량
36,872
거래대금
325 백만
시가총액
3,521 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 8,980 | 240 | 2.75% | 8,810 | 9,000 | 8,600 | 36,872 |
| 2026-08-27 | 8,740 | -120 | -1.35% | 8,850 | 8,980 | 8,600 | 49,068 |
| 2026-08-26 | 8,860 | 190 | 2.19% | 8,840 | 8,880 | 8,520 | 29,499 |
| 2026-08-25 | 8,670 | -130 | -1.48% | 8,850 | 8,850 | 8,160 | 92,091 |
| 2026-08-24 | 8,800 | 170 | 1.97% | 8,850 | 8,890 | 8,610 | 50,004 |
| 2026-08-21 | 8,630 | -910 | -9.54% | 9,600 | 9,600 | 8,630 | 118,299 |
| 2026-08-20 | 9,540 | -60 | -0.63% | 9,940 | 10,160 | 9,440 | 84,554 |
| 2026-08-19 | 9,600 | -400 | -4.00% | 9,910 | 9,950 | 9,520 | 66,035 |
| 2026-08-18 | 10,000 | -400 | -3.85% | 10,510 | 10,510 | 9,920 | 57,872 |
| 2026-08-14 | 10,400 | 330 | 3.28% | 10,080 | 10,480 | 9,920 | 66,202 |
| 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 |