PonyLink Co. Ltd. 064800
KRX · Südkorea · Einzelhandel
KRW 2.065,00-15,00 (-0,72 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.065,00 | -0,72 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.030,00 | 19,01K |
| 2026-10-01 | KRW 2.080,00 | +6,29 % | KRW 1.998,00 | KRW 2.230,00 | KRW 1.882,00 | 52,11K |
| 2026-09-30 | KRW 1.957,00 | -2,64 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.955,00 | 38,62K |
| 2026-09-29 | KRW 2.010,00 | -0,74 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.989,00 | 21,79K |
| 2026-09-28 | KRW 2.025,00 | -2,17 % | KRW 2.070,00 | KRW 2.100,00 | KRW 2.005,00 | 57,65K |
| 2026-09-23 | KRW 2.070,00 | -3,27 % | KRW 2.115,00 | KRW 2.225,00 | KRW 2.050,00 | 53,63K |
| 2026-09-22 | KRW 2.140,00 | -4,25 % | KRW 2.195,00 | KRW 2.280,00 | KRW 2.100,00 | 100,78K |
| 2026-09-21 | KRW 2.235,00 | -3,87 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.230,00 | 35,05K |
| 2026-09-18 | KRW 2.325,00 | +4,73 % | KRW 2.220,00 | KRW 2.325,00 | KRW 2.160,00 | 33,41K |
| 2026-09-17 | KRW 2.220,00 | -7,11 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.155,00 | 199,25K |
| 2026-09-16 | KRW 2.390,00 | +1,06 % | KRW 2.365,00 | KRW 2.395,00 | KRW 2.300,00 | 16,37K |
| 2026-09-15 | KRW 2.365,00 | -1,46 % | KRW 2.320,00 | KRW 2.465,00 | KRW 2.320,00 | 20,01K |
| 2026-09-14 | KRW 2.400,00 | -1,03 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.345,00 | 15,64K |
| 2026-09-11 | KRW 2.425,00 | -5,83 % | KRW 2.570,00 | KRW 2.575,00 | KRW 2.360,00 | 140,37K |
| 2026-09-10 | KRW 2.575,00 | -4,45 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.560,00 | 36,00K |
| 2026-09-09 | KRW 2.695,00 | +1,89 % | KRW 2.645,00 | KRW 2.770,00 | KRW 2.570,00 | 27,64K |
| 2026-09-08 | KRW 2.645,00 | +1,54 % | KRW 2.580,00 | KRW 2.675,00 | KRW 2.555,00 | 37,88K |
| 2026-09-07 | KRW 2.605,00 | +1,96 % | KRW 2.575,00 | KRW 2.615,00 | KRW 2.455,00 | 29,77K |
| 2026-09-04 | KRW 2.555,00 | -1,73 % | KRW 2.580,00 | KRW 2.615,00 | KRW 2.415,00 | 142,46K |
| 2026-09-03 | KRW 2.600,00 | -4,24 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.560,00 | 140,12K |
| 2026-09-02 | KRW 2.715,00 | -4,40 % | KRW 2.840,00 | KRW 2.895,00 | KRW 2.585,00 | 73,58K |
| 2026-09-01 | KRW 2.840,00 | -9,41 % | KRW 3.030,00 | KRW 3.130,00 | KRW 2.645,00 | 291,64K |
| 2026-08-31 | KRW 3.135,00 | -9,00 % | KRW 3.540,00 | KRW 3.540,00 | KRW 2.775,00 | 383,50K |
| 2026-08-28 | KRW 3.445,00 | +2,38 % | KRW 3.365,00 | KRW 3.530,00 | KRW 3.300,00 | 139,44K |
| 2026-08-27 | KRW 3.365,00 | +3,70 % | KRW 3.300,00 | KRW 3.440,00 | KRW 3.130,00 | 165,97K |
| 2026-08-26 | KRW 3.245,00 | +9,44 % | KRW 2.965,00 | KRW 3.295,00 | KRW 2.955,00 | 262,95K |
| 2026-08-25 | KRW 2.965,00 | +8,21 % | KRW 2.735,00 | KRW 3.000,00 | KRW 2.625,00 | 164,94K |
| 2026-08-24 | KRW 2.740,00 | +0,55 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.655,00 | 75,23K |
| 2026-08-21 | KRW 2.725,00 | +0,18 % | KRW 2.720,00 | KRW 2.780,00 | KRW 2.515,00 | 128,53K |
| 2026-08-20 | KRW 2.720,00 | -0,18 % | KRW 2.670,00 | KRW 2.890,00 | KRW 2.570,00 | 138,75K |
| 2026-08-19 | KRW 2.725,00 | +16,95 % | KRW 2.330,00 | KRW 2.825,00 | KRW 2.285,00 | 380,12K |
| 2026-08-18 | KRW 2.330,00 | +7,62 % | KRW 2.165,00 | KRW 2.380,00 | KRW 2.160,00 | 98,10K |
| 2026-08-14 | KRW 2.165,00 | +1,64 % | KRW 2.140,00 | KRW 2.220,00 | KRW 2.100,00 | 6,20K |
| 2026-08-13 | KRW 2.130,00 | +1,19 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.060,00 | 11,65K |
| 2026-08-12 | KRW 2.105,00 | -0,94 % | KRW 2.115,00 | KRW 2.125,00 | KRW 1.997,00 | 14,71K |
| 2026-08-11 | KRW 2.125,00 | +2,41 % | KRW 2.115,00 | KRW 2.125,00 | KRW 2.045,00 | 13,48K |
| 2026-08-10 | KRW 2.075,00 | +4,11 % | KRW 1.993,00 | KRW 2.090,00 | KRW 1.985,00 | 70,41K |
| 2026-08-07 | KRW 1.993,00 | -3,25 % | KRW 2.045,00 | KRW 2.210,00 | KRW 1.965,00 | 21,50K |
| 2026-08-06 | KRW 2.060,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.010,00 | 16,02K |
| 2026-08-05 | KRW 2.060,00 | -1,44 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.050,00 | 50,85K |
| 2026-08-04 | KRW 2.090,00 | +4,50 % | KRW 2.045,00 | KRW 2.180,00 | KRW 2.030,00 | 40,03K |
| 2026-08-03 | KRW 2.000,00 | -0,25 % | KRW 1.905,00 | KRW 2.095,00 | KRW 1.905,00 | 18,42K |
| 2026-07-31 | KRW 2.005,00 | +7,39 % | KRW 1.886,00 | KRW 2.010,00 | KRW 1.855,00 | 37,35K |
| 2026-07-30 | KRW 1.867,00 | -0,69 % | KRW 1.880,00 | KRW 1.929,00 | KRW 1.794,00 | 31,57K |
| 2026-07-29 | KRW 1.880,00 | -3,09 % | KRW 1.940,00 | KRW 1.983,00 | KRW 1.757,00 | 37,28K |
| 2026-07-28 | KRW 1.940,00 | -2,17 % | KRW 1.982,00 | KRW 2.000,00 | KRW 1.795,00 | 40,86K |
| 2026-07-27 | KRW 1.983,00 | -1,10 % | KRW 1.997,00 | KRW 2.005,00 | KRW 1.969,00 | 15,99K |
| 2026-07-24 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.970,00 | 26,24K |
| 2026-07-23 | KRW 2.000,00 | -0,25 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.959,00 | 12,42K |
| 2026-07-22 | KRW 2.005,00 | -0,74 % | KRW 2.005,00 | KRW 2.055,00 | KRW 1.960,00 | 8,66K |
| 2026-07-21 | KRW 2.020,00 | -4,27 % | KRW 2.050,00 | KRW 2.075,00 | KRW 1.988,00 | 17,26K |
| 2026-07-20 | KRW 2.110,00 | -2,09 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.020,00 | 15,57K |
| 2026-07-16 | KRW 2.155,00 | -0,23 % | KRW 2.090,00 | KRW 2.175,00 | KRW 2.065,00 | 5,82K |
| 2026-07-15 | KRW 2.160,00 | +0,47 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.080,00 | 9,07K |
| 2026-07-14 | KRW 2.150,00 | -1,83 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.080,00 | 22,23K |
| 2026-07-13 | KRW 2.190,00 | +0,92 % | KRW 2.155,00 | KRW 2.230,00 | KRW 2.060,00 | 27,52K |
| 2026-07-10 | KRW 2.170,00 | +3,09 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.050,00 | 18,59K |
| 2026-07-09 | KRW 2.105,00 | +0,96 % | KRW 2.085,00 | KRW 2.105,00 | KRW 1.985,00 | 13,92K |
| 2026-07-08 | KRW 2.085,00 | +0,72 % | KRW 2.020,00 | KRW 2.115,00 | KRW 1.968,00 | 27,67K |
| 2026-07-07 | KRW 2.070,00 | -1,43 % | KRW 2.045,00 | KRW 2.100,00 | KRW 1.900,00 | 43,77K |
| 2026-07-06 | KRW 2.100,00 | -1,18 % | KRW 2.120,00 | KRW 2.225,00 | KRW 2.050,00 | 16,81K |
| 2026-07-03 | KRW 2.125,00 | -0,70 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.025,00 | 48,83K |
| 2026-07-02 | KRW 2.140,00 | -0,47 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.055,00 | 38,42K |
| 2026-07-01 | KRW 2.150,00 | -5,29 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.145,00 | 46,54K |
| 2026-06-30 | KRW 2.270,00 | +1,57 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.050,00 | 97,09K |
| 2026-06-29 | KRW 2.235,00 | -0,22 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.115,00 | 48,54K |
| 2026-06-26 | KRW 2.240,00 | -4,48 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.150,00 | 60,85K |
| 2026-06-25 | KRW 2.345,00 | +2,85 % | KRW 2.280,00 | KRW 2.350,00 | KRW 2.200,00 | 37,83K |
| 2026-06-24 | KRW 2.280,00 | -2,77 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.180,00 | 59,21K |
| 2026-06-23 | KRW 2.345,00 | -2,09 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.230,00 | 48,11K |
| 2026-06-22 | KRW 2.395,00 | -2,64 % | KRW 2.410,00 | KRW 2.530,00 | KRW 2.230,00 | 91,68K |
| 2026-06-19 | KRW 2.460,00 | -2,19 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.325,00 | 79,84K |
| 2026-06-18 | KRW 2.515,00 | -5,09 % | KRW 2.630,00 | KRW 2.825,00 | KRW 2.515,00 | 45,78K |
| 2026-06-17 | KRW 2.650,00 | +2,71 % | KRW 2.560,00 | KRW 2.700,00 | KRW 2.560,00 | 38,57K |
| 2026-06-16 | KRW 2.580,00 | -1,71 % | KRW 2.625,00 | KRW 2.780,00 | KRW 2.500,00 | 99,37K |
| 2026-06-15 | KRW 2.625,00 | +0,38 % | KRW 2.610,00 | KRW 2.770,00 | KRW 2.500,00 | 73,35K |
| 2026-06-12 | KRW 2.615,00 | +0,97 % | KRW 2.600,00 | KRW 2.830,00 | KRW 2.510,00 | 53,18K |
| 2026-06-11 | KRW 2.590,00 | -2,81 % | KRW 2.640,00 | KRW 2.685,00 | KRW 2.570,00 | 19,22K |
| 2026-06-10 | KRW 2.665,00 | -2,56 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.590,00 | 26,24K |
| 2026-06-09 | KRW 2.735,00 | +5,19 % | KRW 2.600,00 | KRW 2.735,00 | KRW 2.410,00 | 51,04K |
| 2026-06-08 | KRW 2.600,00 | -4,59 % | KRW 2.500,00 | KRW 2.700,00 | KRW 2.410,00 | 73,73K |
| 2026-06-05 | KRW 2.725,00 | -6,52 % | KRW 2.915,00 | KRW 2.960,00 | KRW 2.625,00 | 65,22K |
| 2026-06-04 | KRW 2.915,00 | -3,64 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.825,00 | 29,36K |
| 2026-06-02 | KRW 3.025,00 | +10,20 % | KRW 2.745,00 | KRW 3.400,00 | KRW 2.600,00 | 187,55K |
| 2026-06-01 | KRW 2.745,00 | -19,03 % | KRW 3.350,00 | KRW 3.350,00 | KRW 2.655,00 | 194,75K |
| 2026-05-29 | KRW 3.390,00 | -5,83 % | KRW 3.600,00 | KRW 3.625,00 | KRW 3.120,00 | 145,13K |
| 2026-05-28 | KRW 3.600,00 | +8,43 % | KRW 3.180,00 | KRW 3.800,00 | KRW 3.180,00 | 245,63K |
| 2026-05-27 | KRW 3.320,00 | +6,24 % | KRW 3.295,00 | KRW 3.430,00 | KRW 3.150,00 | 192,77K |
| 2026-05-26 | KRW 3.125,00 | +11,41 % | KRW 2.815,00 | KRW 3.240,00 | KRW 2.815,00 | 205,76K |
| 2026-05-22 | KRW 2.805,00 | +12,88 % | KRW 2.480,00 | KRW 2.850,00 | KRW 2.425,00 | 209,11K |