팜스빌 [318010] KOSDAQ
벤처기업부
3,620 원
전일대비:
▼
40
(-1.09%)
시가
3,605
고가
3,645
저가
3,550
거래량
1,189
거래대금
4 백만
시가총액
287 억
52주 최고
5,930
52주 최저
3,135
📈 주가 차트 (최근 20일)
팜스빌
318010
120봉
💬 팜스빌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,620 | -40 | -1.09% | 3,605 | 3,645 | 3,550 | 1,189 |
| 2026-08-20 | 3,660 | -5 | -0.14% | 3,665 | 3,665 | 3,630 | 2,191 |
| 2026-08-19 | 3,665 | -20 | -0.54% | 3,715 | 3,715 | 3,655 | 3,774 |
| 2026-08-18 | 3,685 | -5 | -0.14% | 3,660 | 3,685 | 3,630 | 2,720 |
| 2026-08-14 | 3,690 | 0 | 0.00% | 3,695 | 3,705 | 3,650 | 1,699 |
| 2026-08-13 | 3,690 | 35 | 0.96% | 3,655 | 3,690 | 3,595 | 7,333 |
| 2026-08-12 | 3,655 | 50 | 1.39% | 3,630 | 3,660 | 3,600 | 2,443 |
| 2026-08-11 | 3,605 | -55 | -1.50% | 3,585 | 3,610 | 3,490 | 2,747 |
| 2026-08-10 | 3,660 | 0 | 0.00% | 3,680 | 3,680 | 3,550 | 1,532 |
| 2026-08-07 | 3,660 | -10 | -0.27% | 3,640 | 3,680 | 3,580 | 3,259 |
| 2026-08-06 | 3,670 | 5 | 0.14% | 3,680 | 3,680 | 3,600 | 1,618 |
| 2026-08-05 | 3,665 | 30 | 0.83% | 3,690 | 3,690 | 3,560 | 8,089 |
| 2026-08-04 | 3,635 | 35 | 0.97% | 3,630 | 3,675 | 3,430 | 2,022 |
| 2026-08-03 | 3,600 | 150 | 4.35% | 3,600 | 3,630 | 3,500 | 5,380 |
| 2026-07-31 | 3,450 | 30 | 0.88% | 3,420 | 3,470 | 3,420 | 2,301 |
| 2026-07-30 | 3,420 | 30 | 0.88% | 3,190 | 3,500 | 3,190 | 9,528 |
| 2026-07-29 | 3,390 | -70 | -2.02% | 3,480 | 3,540 | 3,290 | 786 |
| 2026-07-28 | 3,460 | -185 | -5.08% | 3,660 | 3,660 | 3,455 | 4,798 |
| 2026-07-27 | 3,645 | -45 | -1.22% | 3,615 | 3,680 | 3,600 | 1,499 |
| 2026-07-24 | 3,690 | 0 | 0.00% | 3,690 | 3,690 | 3,440 | 21,865 |