폰드그룹 472850
5,020-5.46%KOSDAQ · 직전 거래일 종가
폰드그룹(472850)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,020원으로 -5.46% 변동했으며, 거래량은 95,026주, 거래대금은 5억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260806 | 5,330 | 5,360 | 5,000 | 5,020 | 95,026 |
| 20260805 | 4,965 | 5,520 | 4,960 | 5,310 | 335,001 |
| 20260804 | 4,780 | 5,110 | 4,710 | 4,960 | 300,064 |
| 20260803 | 4,415 | 4,970 | 4,305 | 4,745 | 583,608 |
| 20260731 | 4,165 | 4,490 | 4,160 | 4,420 | 119,974 |
| 20260730 | 3,960 | 4,200 | 3,775 | 4,125 | 290,308 |
| 20260729 | 3,980 | 4,075 | 3,700 | 3,880 | 113,648 |
| 20260728 | 4,070 | 4,190 | 3,860 | 3,910 | 103,087 |
| 20260727 | 3,820 | 4,025 | 3,820 | 4,025 | 47,721 |
| 20260724 | 3,925 | 3,990 | 3,820 | 3,890 | 50,458 |
| 20260723 | 3,820 | 3,925 | 3,775 | 3,925 | 59,728 |
| 20260722 | 4,255 | 4,255 | 3,750 | 3,780 | 106,478 |
| 20260721 | 3,735 | 3,800 | 3,635 | 3,760 | 120,956 |
| 20260720 | 3,900 | 4,745 | 3,625 | 3,665 | 549,777 |
| 20260716 | 3,645 | 3,785 | 3,645 | 3,730 | 21,976 |
| 20260715 | 3,795 | 3,795 | 3,680 | 3,750 | 52,550 |
| 20260714 | 3,825 | 3,880 | 3,555 | 3,675 | 276,777 |
| 20260713 | 3,710 | 3,880 | 3,710 | 3,790 | 127,114 |
| 20260710 | 3,885 | 3,920 | 3,700 | 3,850 | 103,858 |
| 20260709 | 3,785 | 4,000 | 3,670 | 3,725 | 179,270 |
| 20260708 | 4,020 | 4,080 | 3,760 | 3,875 | 132,445 |
| 20260707 | 4,260 | 5,200 | 3,950 | 4,030 | 810,309 |
| 20260706 | 4,330 | 4,345 | 4,150 | 4,180 | 58,317 |
| 20260703 | 4,305 | 4,345 | 4,055 | 4,180 | 47,143 |
| 20260702 | 4,480 | 4,480 | 4,080 | 4,160 | 86,257 |
| 20260701 | 4,490 | 4,490 | 4,020 | 4,290 | 59,653 |
| 20260630 | 4,165 | 4,180 | 4,015 | 4,060 | 64,414 |
| 20260629 | 3,970 | 4,125 | 3,785 | 4,020 | 173,873 |
| 20260626 | 4,005 | 4,145 | 3,830 | 3,885 | 663,599 |
| 20260625 | 4,395 | 4,395 | 4,035 | 4,100 | 58,500 |
폰드그룹 관련 뉴스
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-06-26
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-06-19
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-06-11
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-06-04
- [폰드그룹] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-01
- [폰드그룹] 분기보고서 (2026.03)dart · 2026-05-15
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-04-28
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-04-21
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-04-01
- [폰드그룹] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-01
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-03-27
- [폰드그룹] [기재정정]사업보고서 (2025.12)dart · 2026-03-25
- [폰드그룹] 사업보고서 (2025.12)dart · 2026-03-23
- [폰드그룹] 의결권대리행사권유참고서류dart · 2026-03-13
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-03-13
- [폰드그룹] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-05
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-03-05
- [폰드그룹] 주식등의대량보유상황보고서(일반)dart · 2026-02-24
- [폰드그룹] [첨부정정]주요사항보고서(회사합병결정)dart · 2026-02-06
- [폰드그룹] [첨부정정]주요사항보고서(회사합병결정)dart · 2026-02-06