포니링크 [064800] KOSDAQ
중견기업부
2,965 원
전일대비:
▲
225
(8.21%)
시가
2,735
고가
3,000
저가
2,625
거래량
164,938
거래대금
468 백만
시가총액
758 억
52주 최고
3,800
52주 최저
0
📈 주가 차트 (최근 20일)
포니링크
064800
120봉
💬 포니링크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,965 | 225 | 8.21% | 2,735 | 3,000 | 2,625 | 164,938 |
| 2026-08-24 | 2,740 | 15 | 0.55% | 2,700 | 2,760 | 2,655 | 75,226 |
| 2026-08-21 | 2,725 | 5 | 0.18% | 2,720 | 2,780 | 2,515 | 128,530 |
| 2026-08-20 | 2,720 | -5 | -0.18% | 2,670 | 2,890 | 2,570 | 138,751 |
| 2026-08-19 | 2,725 | 395 | 16.95% | 2,330 | 2,825 | 2,285 | 380,119 |
| 2026-08-18 | 2,330 | 165 | 7.62% | 2,165 | 2,380 | 2,160 | 98,096 |
| 2026-08-14 | 2,165 | 35 | 1.64% | 2,140 | 2,220 | 2,100 | 6,197 |
| 2026-08-13 | 2,130 | 25 | 1.19% | 2,105 | 2,150 | 2,060 | 11,653 |
| 2026-08-12 | 2,105 | -20 | -0.94% | 2,115 | 2,125 | 1,997 | 14,713 |
| 2026-08-11 | 2,125 | 50 | 2.41% | 2,115 | 2,125 | 2,045 | 13,478 |
| 2026-08-10 | 2,075 | 82 | 4.11% | 1,993 | 2,090 | 1,985 | 70,411 |
| 2026-08-07 | 1,993 | -67 | -3.25% | 2,045 | 2,210 | 1,965 | 21,504 |
| 2026-08-06 | 2,060 | 0 | 0.00% | 2,060 | 2,070 | 2,010 | 16,016 |
| 2026-08-05 | 2,060 | -30 | -1.44% | 2,140 | 2,170 | 2,050 | 50,845 |
| 2026-08-04 | 2,090 | 90 | 4.50% | 2,045 | 2,180 | 2,030 | 40,034 |
| 2026-08-03 | 2,000 | -5 | -0.25% | 1,905 | 2,095 | 1,905 | 18,421 |
| 2026-07-31 | 2,005 | 138 | 7.39% | 1,886 | 2,010 | 1,855 | 37,354 |
| 2026-07-30 | 1,867 | -13 | -0.69% | 1,880 | 1,929 | 1,794 | 31,574 |
| 2026-07-29 | 1,880 | -60 | -3.09% | 1,940 | 1,983 | 1,757 | 37,282 |
| 2026-07-28 | 1,940 | -43 | -2.17% | 1,982 | 2,000 | 1,795 | 40,863 |