포바이포 [389140] KOSDAQ
벤처기업부
4,995 원
전일대비:
▲
155
(3.20%)
시가
5,050
고가
5,050
저가
4,795
거래량
43,946
거래대금
218 백만
시가총액
713 억
52주 최고
14,710
52주 최저
3,980
📈 주가 차트 (최근 20일)
포바이포
389140
120봉
💬 포바이포 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,995 | 155 | 3.20% | 5,050 | 5,050 | 4,795 | 43,946 |
| 2026-08-21 | 4,840 | -145 | -2.91% | 4,945 | 4,945 | 4,775 | 32,701 |
| 2026-08-20 | 4,985 | -115 | -2.25% | 5,110 | 5,170 | 4,960 | 38,087 |
| 2026-08-19 | 5,100 | -40 | -0.78% | 5,110 | 5,170 | 4,850 | 43,922 |
| 2026-08-18 | 5,140 | -110 | -2.10% | 5,370 | 5,380 | 5,020 | 40,223 |
| 2026-08-14 | 5,250 | 30 | 0.57% | 5,340 | 5,370 | 5,150 | 43,050 |
| 2026-08-13 | 5,220 | -60 | -1.14% | 5,400 | 5,400 | 5,150 | 45,778 |
| 2026-08-12 | 5,280 | -60 | -1.12% | 5,390 | 5,390 | 5,220 | 28,312 |
| 2026-08-11 | 5,340 | 70 | 1.33% | 5,290 | 5,700 | 5,150 | 71,878 |
| 2026-08-10 | 5,270 | 160 | 3.13% | 5,070 | 5,300 | 5,070 | 60,279 |
| 2026-08-07 | 5,110 | -110 | -2.11% | 5,280 | 5,300 | 5,050 | 37,985 |
| 2026-08-06 | 5,220 | -10 | -0.19% | 5,260 | 5,330 | 4,845 | 49,417 |
| 2026-08-05 | 5,230 | 140 | 2.75% | 5,200 | 5,330 | 5,130 | 83,580 |
| 2026-08-04 | 5,090 | 305 | 6.37% | 4,935 | 5,420 | 4,935 | 122,520 |
| 2026-08-03 | 4,785 | 85 | 1.81% | 4,800 | 4,930 | 4,520 | 64,433 |
| 2026-07-31 | 4,700 | 490 | 11.64% | 4,215 | 4,725 | 4,215 | 94,654 |
| 2026-07-30 | 4,210 | 20 | 0.48% | 4,185 | 4,355 | 4,010 | 41,422 |
| 2026-07-29 | 4,190 | -510 | -10.85% | 4,745 | 4,820 | 3,980 | 139,602 |
| 2026-07-28 | 4,700 | -230 | -4.67% | 5,040 | 5,160 | 4,660 | 84,754 |
| 2026-07-27 | 4,930 | 295 | 6.36% | 4,740 | 5,600 | 4,740 | 234,861 |