포톤 [208710] KOSDAQ
중견기업부
2,730 원
전일대비:
▲
15
(0.55%)
시가
2,860
고가
2,860
저가
2,700
거래량
220,917
거래대금
614 백만
시가총액
360 억
52주 최고
5,660
52주 최저
1,678
📈 주가 차트 (최근 20일)
포톤
208710
120봉
💬 포톤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 2,730 | 15 | 0.55% | 2,860 | 2,860 | 2,700 | 220,917 |
| 2026-08-12 | 2,715 | -85 | -3.04% | 2,800 | 2,805 | 2,665 | 195,889 |
| 2026-08-11 | 2,800 | 175 | 6.67% | 2,660 | 2,925 | 2,610 | 517,859 |
| 2026-08-10 | 2,625 | -90 | -3.31% | 2,850 | 2,865 | 2,570 | 343,640 |
| 2026-08-07 | 2,715 | 95 | 3.63% | 2,785 | 3,285 | 2,665 | 1,124,853 |
| 2026-08-06 | 2,620 | -15 | -0.57% | 2,635 | 2,675 | 2,530 | 192,964 |
| 2026-08-05 | 2,635 | 5 | 0.19% | 2,630 | 2,790 | 2,530 | 530,833 |
| 2026-08-04 | 2,630 | 325 | 14.10% | 2,420 | 2,840 | 2,275 | 1,236,973 |
| 2026-08-03 | 2,305 | 75 | 3.36% | 2,120 | 2,380 | 2,100 | 410,366 |
| 2026-07-31 | 2,230 | 239 | 12.00% | 2,190 | 2,320 | 2,000 | 648,776 |
| 2026-07-30 | 1,991 | 101 | 5.34% | 1,932 | 2,280 | 1,904 | 1,336,311 |
| 2026-07-29 | 1,890 | -450 | -19.23% | 2,340 | 2,345 | 1,741 | 2,085,851 |
| 2026-07-28 | 2,340 | 540 | 30.00% | 1,870 | 2,340 | 1,820 | 811,242 |
| 2026-07-27 | 1,800 | -11 | -0.61% | 1,811 | 1,845 | 1,751 | 35,989 |
| 2026-07-24 | 1,811 | -59 | -3.16% | 1,876 | 1,879 | 1,800 | 51,229 |
| 2026-07-23 | 1,870 | 59 | 3.26% | 1,850 | 1,870 | 1,775 | 48,230 |
| 2026-07-22 | 1,811 | -9 | -0.49% | 1,834 | 1,884 | 1,811 | 40,176 |
| 2026-07-21 | 1,820 | -4 | -0.22% | 1,809 | 1,897 | 1,777 | 44,006 |
| 2026-07-20 | 1,824 | -101 | -5.25% | 1,925 | 1,925 | 1,801 | 58,788 |
| 2026-07-16 | 1,925 | -4 | -0.21% | 1,840 | 1,929 | 1,840 | 63,314 |