원풍 [008370] KOSDAQ
우량기업부
5,030 원
전일대비:
▲
85
(1.72%)
시가
4,945
고가
5,030
저가
4,945
거래량
582
거래대금
3 백만
시가총액
604 억
52주 최고
5,740
52주 최저
4,360
📈 주가 차트 (최근 20일)
원풍
008370
120봉
💬 원풍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,030 | 85 | 1.72% | 4,945 | 5,030 | 4,945 | 582 |
| 2026-08-24 | 4,945 | -105 | -2.08% | 5,120 | 5,120 | 4,935 | 4,277 |
| 2026-08-21 | 5,050 | 0 | 0.00% | 5,050 | 5,100 | 4,990 | 2,985 |
| 2026-08-20 | 5,050 | 20 | 0.40% | 5,030 | 5,060 | 4,975 | 2,848 |
| 2026-08-19 | 5,030 | 10 | 0.20% | 5,020 | 5,110 | 4,935 | 7,225 |
| 2026-08-18 | 5,020 | 55 | 1.11% | 4,965 | 5,020 | 4,900 | 4,071 |
| 2026-08-14 | 4,965 | 70 | 1.43% | 4,970 | 4,970 | 4,810 | 6,957 |
| 2026-08-13 | 4,895 | -35 | -0.71% | 4,930 | 4,930 | 4,860 | 2,019 |
| 2026-08-12 | 4,930 | -5 | -0.10% | 4,935 | 4,960 | 4,865 | 1,280 |
| 2026-08-11 | 4,935 | 10 | 0.20% | 4,925 | 4,970 | 4,890 | 977 |
| 2026-08-10 | 4,925 | 50 | 1.03% | 4,875 | 4,935 | 4,770 | 2,492 |
| 2026-08-07 | 4,875 | 5 | 0.10% | 4,875 | 4,875 | 4,830 | 881 |
| 2026-08-06 | 4,870 | 55 | 1.14% | 4,870 | 4,875 | 4,780 | 7,121 |
| 2026-08-05 | 4,815 | 5 | 0.10% | 4,870 | 4,870 | 4,750 | 4,401 |
| 2026-08-04 | 4,810 | -5 | -0.10% | 4,875 | 4,875 | 4,785 | 1,162 |
| 2026-08-03 | 4,815 | 30 | 0.63% | 4,785 | 4,835 | 4,760 | 4,962 |
| 2026-07-31 | 4,785 | -10 | -0.21% | 4,855 | 4,875 | 4,700 | 1,900 |
| 2026-07-30 | 4,795 | 105 | 2.24% | 4,750 | 4,805 | 4,670 | 235 |
| 2026-07-29 | 4,690 | -30 | -0.64% | 4,720 | 4,870 | 4,690 | 4,092 |
| 2026-07-28 | 4,720 | -35 | -0.74% | 4,870 | 4,870 | 4,680 | 3,949 |