풍산 [103140] KOSPI
61,000 원
전일대비:
▼
400
(-0.65%)
시가
61,700
고가
61,800
저가
60,100
거래량
122,494
거래대금
7,467 백만
시가총액
17,095 억
52주 최고
159,200
52주 최저
55,200
📈 주가 차트 (최근 20일)
풍산
103140
120봉
💬 풍산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 61,000 | -400 | -0.65% | 61,700 | 61,800 | 60,100 | 122,494 |
| 2026-10-20 | 61,400 | -3,300 | -5.10% | 63,500 | 64,200 | 60,200 | 113,905 |
| 2026-10-19 | 64,700 | 2,600 | 4.19% | 60,700 | 64,750 | 60,700 | 91,174 |
| 2026-10-16 | 62,100 | -100 | -0.16% | 62,800 | 64,800 | 62,100 | 119,444 |
| 2026-10-15 | 62,200 | -1,700 | -2.66% | 62,700 | 63,200 | 61,300 | 121,902 |
| 2026-10-14 | 63,900 | 0 | 0.00% | 63,300 | 65,300 | 63,100 | 81,439 |
| 2026-10-13 | 63,900 | -400 | -0.62% | 61,600 | 64,000 | 61,000 | 117,220 |
| 2026-10-12 | 64,300 | -1,300 | -1.98% | 65,500 | 66,700 | 64,000 | 107,093 |
| 2026-10-08 | 65,600 | -2,400 | -3.53% | 67,600 | 67,800 | 65,300 | 207,395 |
| 2026-10-07 | 68,000 | -7,400 | -9.81% | 75,500 | 75,900 | 67,400 | 457,283 |
| 2026-10-06 | 75,400 | -4,400 | -5.51% | 79,600 | 80,000 | 75,200 | 206,271 |
| 2026-10-02 | 79,800 | 1,900 | 2.44% | 78,000 | 79,800 | 77,100 | 84,494 |
| 2026-10-01 | 77,900 | 300 | 0.39% | 78,300 | 78,700 | 77,000 | 41,716 |
| 2026-09-30 | 77,600 | -300 | -0.39% | 78,400 | 79,700 | 77,500 | 57,018 |
| 2026-09-29 | 77,900 | 0 | 0.00% | 78,300 | 78,300 | 76,700 | 56,104 |
| 2026-09-28 | 77,900 | 1,200 | 1.56% | 77,400 | 79,300 | 76,200 | 59,006 |
| 2026-09-23 | 76,700 | -2,300 | -2.91% | 79,900 | 80,900 | 76,600 | 95,169 |
| 2026-09-22 | 79,000 | 1,000 | 1.28% | 78,600 | 79,900 | 77,400 | 64,901 |
| 2026-09-21 | 78,000 | -1,300 | -1.64% | 80,000 | 80,300 | 77,900 | 59,508 |
| 2026-09-18 | 79,300 | 1,200 | 1.54% | 79,100 | 80,100 | 78,400 | 97,977 |