풍산 [103140] KOSPI
77,800 원
전일대비:
▼
1,200
(-1.52%)
시가
78,100
고가
78,900
저가
76,300
거래량
84,521
거래대금
6,553 백만
시가총액
21,803 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 77,800 | -1,200 | -1.52% | 78,100 | 78,900 | 76,300 | 84,521 |
| 2026-08-20 | 79,000 | -200 | -0.25% | 79,300 | 80,500 | 78,300 | 78,849 |
| 2026-08-19 | 79,200 | -1,200 | -1.49% | 80,500 | 81,000 | 76,300 | 107,509 |
| 2026-08-18 | 80,400 | -1,600 | -1.95% | 81,800 | 82,800 | 79,500 | 100,145 |
| 2026-08-14 | 82,000 | -2,000 | -2.38% | 83,600 | 83,700 | 80,800 | 98,939 |
| 2026-08-13 | 84,000 | 1,800 | 2.19% | 82,500 | 84,700 | 79,800 | 171,296 |
| 2026-08-12 | 82,200 | -1,300 | -1.56% | 83,200 | 83,400 | 81,000 | 132,160 |
| 2026-08-11 | 83,500 | -3,100 | -3.58% | 85,600 | 86,400 | 83,100 | 129,651 |
| 2026-08-10 | 86,600 | 3,000 | 3.59% | 84,500 | 87,500 | 84,500 | 170,773 |
| 2026-08-07 | 83,600 | -200 | -0.24% | 83,900 | 86,200 | 82,200 | 167,069 |
| 2026-08-06 | 83,800 | 3,100 | 3.84% | 81,700 | 86,200 | 81,200 | 331,676 |
| 2026-08-05 | 80,700 | 10,200 | 14.47% | 71,500 | 82,200 | 71,500 | 417,613 |
| 2026-08-04 | 70,500 | 2,600 | 3.83% | 67,400 | 70,800 | 67,300 | 122,387 |
| 2026-08-03 | 67,900 | -3,300 | -4.63% | 70,000 | 70,700 | 67,000 | 177,541 |
| 2026-07-31 | 71,200 | 11,300 | 18.86% | 61,200 | 72,100 | 60,400 | 284,573 |
| 2026-07-30 | 59,900 | 2,200 | 3.81% | 57,200 | 62,900 | 57,200 | 196,485 |
| 2026-07-29 | 57,700 | -2,400 | -3.99% | 60,500 | 61,900 | 55,200 | 166,104 |
| 2026-07-28 | 60,100 | -3,900 | -6.09% | 62,000 | 63,400 | 59,500 | 119,380 |
| 2026-07-27 | 64,000 | -4,300 | -6.30% | 67,900 | 67,900 | 62,200 | 123,064 |
| 2026-07-24 | 68,300 | 3,100 | 4.75% | 65,900 | 70,300 | 65,700 | 241,990 |