포인트모바일 [318020] KOSDAQ
벤처기업부
2,790 원
전일대비:
▲
40
(1.45%)
시가
2,700
고가
2,930
저가
2,680
거래량
38,283
거래대금
108 백만
시가총액
343 억
52주 최고
5,820
52주 최저
1,800
📈 주가 차트 (최근 20일)
포인트모바일
318020
120봉
💬 포인트모바일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,790 | 40 | 1.45% | 2,700 | 2,930 | 2,680 | 38,283 |
| 2026-08-21 | 2,750 | -60 | -2.14% | 2,800 | 2,810 | 2,635 | 27,281 |
| 2026-08-20 | 2,810 | -165 | -5.55% | 2,975 | 2,975 | 2,750 | 35,021 |
| 2026-08-19 | 2,975 | -5 | -0.17% | 2,970 | 2,980 | 2,810 | 33,633 |
| 2026-08-18 | 2,980 | 165 | 5.86% | 2,815 | 3,050 | 2,815 | 80,619 |
| 2026-08-14 | 2,815 | -125 | -4.25% | 2,990 | 3,200 | 2,720 | 113,747 |
| 2026-08-13 | 2,940 | 60 | 2.08% | 2,830 | 2,975 | 2,830 | 44,300 |
| 2026-08-12 | 2,880 | 235 | 8.88% | 2,570 | 2,975 | 2,570 | 93,124 |
| 2026-08-11 | 2,645 | 10 | 0.38% | 2,595 | 2,695 | 2,555 | 31,542 |
| 2026-08-10 | 2,635 | 140 | 5.61% | 2,455 | 2,690 | 2,410 | 56,034 |
| 2026-08-07 | 2,495 | 355 | 16.59% | 2,150 | 2,765 | 2,150 | 238,237 |
| 2026-08-06 | 2,140 | -20 | -0.93% | 2,160 | 2,310 | 1,999 | 45,736 |
| 2026-08-05 | 2,160 | 5 | 0.23% | 2,105 | 2,220 | 2,105 | 23,408 |
| 2026-08-04 | 2,155 | 200 | 10.23% | 1,955 | 2,195 | 1,955 | 35,185 |
| 2026-08-03 | 1,955 | 81 | 4.32% | 1,874 | 1,955 | 1,874 | 15,208 |
| 2026-07-31 | 1,874 | -14 | -0.74% | 1,907 | 1,907 | 1,820 | 40,640 |
| 2026-07-30 | 1,888 | -10 | -0.53% | 1,898 | 1,960 | 1,871 | 15,644 |
| 2026-07-29 | 1,898 | -95 | -4.77% | 1,970 | 2,045 | 1,800 | 23,515 |
| 2026-07-28 | 1,993 | -57 | -2.78% | 2,050 | 2,050 | 1,973 | 13,338 |
| 2026-07-27 | 2,050 | -5 | -0.24% | 2,035 | 2,100 | 2,025 | 7,233 |