방림 [003610] KOSPI
5,480 원
전일대비:
▲
40
(0.74%)
시가
5,480
고가
5,480
저가
5,290
거래량
23,206
거래대금
124 백만
시가총액
1,760 억
52주 최고
6,280
52주 최저
4,620
📈 주가 차트 (최근 20일)
방림
003610
120봉
💬 방림 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,480 | 40 | 0.74% | 5,480 | 5,480 | 5,290 | 23,206 |
| 2026-10-14 | 5,440 | -30 | -0.55% | 5,470 | 5,540 | 5,370 | 34,230 |
| 2026-10-13 | 5,470 | -10 | -0.18% | 5,460 | 5,480 | 5,200 | 88,210 |
| 2026-10-12 | 5,480 | 0 | 0.00% | 5,480 | 5,480 | 5,440 | 22,153 |
| 2026-10-08 | 5,480 | -10 | -0.18% | 5,490 | 5,490 | 5,440 | 10,085 |
| 2026-10-07 | 5,490 | -10 | -0.18% | 5,490 | 5,490 | 5,430 | 60,247 |
| 2026-10-06 | 5,500 | 10 | 0.18% | 5,510 | 5,540 | 5,430 | 77,097 |
| 2026-10-02 | 5,490 | -10 | -0.18% | 5,450 | 5,550 | 5,440 | 23,863 |
| 2026-10-01 | 5,500 | 20 | 0.36% | 5,530 | 5,530 | 5,440 | 20,785 |
| 2026-09-30 | 5,480 | 50 | 0.92% | 5,430 | 5,630 | 5,410 | 24,162 |
| 2026-09-29 | 5,430 | -260 | -4.57% | 5,640 | 5,640 | 5,390 | 66,872 |
| 2026-09-28 | 5,690 | -10 | -0.18% | 5,700 | 5,800 | 5,670 | 133,933 |
| 2026-09-23 | 5,700 | 10 | 0.18% | 5,720 | 5,730 | 5,650 | 28,283 |
| 2026-09-22 | 5,690 | 20 | 0.35% | 5,670 | 5,700 | 5,590 | 73,852 |
| 2026-09-21 | 5,670 | -20 | -0.35% | 5,740 | 5,740 | 5,600 | 48,506 |
| 2026-09-18 | 5,690 | -10 | -0.18% | 5,720 | 5,740 | 5,650 | 20,361 |
| 2026-09-17 | 5,700 | 30 | 0.53% | 5,670 | 5,740 | 5,630 | 30,236 |
| 2026-09-16 | 5,670 | -90 | -1.56% | 5,760 | 5,760 | 5,600 | 70,931 |
| 2026-09-15 | 5,760 | -90 | -1.54% | 5,880 | 5,880 | 5,690 | 68,342 |
| 2026-09-14 | 5,850 | 50 | 0.86% | 5,800 | 5,890 | 5,740 | 168,330 |