영풍 [000670] KOSPI
35,950 원
전일대비:
▼
700
(-1.91%)
시가
36,650
고가
37,000
저가
35,600
거래량
34,180
거래대금
1,239 백만
시가총액
6,619 억
52주 최고
73,800
52주 최저
31,000
📈 주가 차트 (최근 20일)
영풍
000670
120봉
💬 영풍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 35,950 | -700 | -1.91% | 36,650 | 37,000 | 35,600 | 34,180 |
| 2026-10-13 | 36,650 | -1,450 | -3.81% | 37,000 | 37,300 | 35,800 | 65,896 |
| 2026-10-12 | 38,100 | -2,850 | -6.96% | 40,150 | 40,300 | 37,450 | 64,826 |
| 2026-10-08 | 40,950 | 800 | 1.99% | 39,900 | 40,950 | 39,300 | 47,075 |
| 2026-10-07 | 40,150 | -1,150 | -2.78% | 41,350 | 41,400 | 40,100 | 24,517 |
| 2026-10-06 | 41,300 | 750 | 1.85% | 40,800 | 41,600 | 40,350 | 27,139 |
| 2026-10-02 | 40,550 | -50 | -0.12% | 40,300 | 40,550 | 39,900 | 20,256 |
| 2026-10-01 | 40,600 | -650 | -1.58% | 41,000 | 41,400 | 40,000 | 43,419 |
| 2026-09-30 | 41,250 | -850 | -2.02% | 42,050 | 42,500 | 41,200 | 31,472 |
| 2026-09-29 | 42,100 | -850 | -1.98% | 42,600 | 42,600 | 40,750 | 77,159 |
| 2026-09-28 | 42,950 | -350 | -0.81% | 43,200 | 43,500 | 41,500 | 62,187 |
| 2026-09-23 | 43,300 | -500 | -1.14% | 43,900 | 43,900 | 42,600 | 62,643 |
| 2026-09-22 | 43,800 | -50 | -0.11% | 45,050 | 47,300 | 43,500 | 189,579 |
| 2026-09-21 | 43,850 | -3,600 | -7.59% | 47,600 | 47,850 | 43,000 | 108,025 |
| 2026-09-18 | 47,450 | 1,150 | 2.48% | 46,250 | 49,500 | 45,100 | 177,291 |
| 2026-09-17 | 46,300 | -750 | -1.59% | 46,800 | 47,800 | 45,500 | 60,529 |
| 2026-09-16 | 47,050 | -3,450 | -6.83% | 49,050 | 49,300 | 46,450 | 156,239 |
| 2026-09-15 | 50,500 | 550 | 1.10% | 52,700 | 53,500 | 45,600 | 535,376 |
| 2026-09-14 | 49,950 | 11,500 | 29.91% | 47,850 | 49,950 | 46,100 | 612,720 |
| 2026-09-11 | 38,450 | -950 | -2.41% | 38,450 | 39,500 | 38,050 | 19,093 |