신풍제약 [019170] KOSPI
8,120 원
전일대비:
▼
280
(-3.33%)
시가
8,300
고가
8,300
저가
8,010
거래량
60,496
거래대금
490 백만
시가총액
4,256 억
52주 최고
15,900
52주 최저
6,310
📈 주가 차트 (최근 20일)
신풍제약
019170
120봉
💬 신풍제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,120 | -280 | -3.33% | 8,300 | 8,300 | 8,010 | 60,496 |
| 2026-08-20 | 8,400 | 190 | 2.31% | 8,540 | 8,750 | 8,330 | 55,570 |
| 2026-08-19 | 8,210 | -140 | -1.68% | 8,230 | 8,310 | 8,050 | 46,069 |
| 2026-08-18 | 8,350 | -440 | -5.01% | 8,790 | 8,790 | 8,260 | 74,332 |
| 2026-08-14 | 8,790 | 40 | 0.46% | 8,770 | 9,020 | 8,680 | 56,149 |
| 2026-08-13 | 8,750 | 50 | 0.57% | 8,800 | 8,850 | 8,620 | 44,894 |
| 2026-08-12 | 8,700 | -170 | -1.92% | 8,880 | 8,890 | 8,670 | 61,693 |
| 2026-08-11 | 8,870 | -20 | -0.22% | 8,880 | 8,980 | 8,750 | 60,930 |
| 2026-08-10 | 8,890 | 430 | 5.08% | 8,480 | 8,910 | 8,330 | 113,033 |
| 2026-08-07 | 8,460 | 440 | 5.49% | 8,140 | 8,500 | 8,110 | 131,238 |
| 2026-08-06 | 8,020 | -120 | -1.47% | 8,140 | 8,260 | 8,010 | 54,661 |
| 2026-08-05 | 8,140 | 100 | 1.24% | 8,180 | 8,260 | 8,070 | 48,452 |
| 2026-08-04 | 8,040 | 270 | 3.47% | 7,660 | 8,130 | 7,660 | 69,598 |
| 2026-08-03 | 7,770 | 280 | 3.74% | 7,420 | 7,930 | 7,420 | 66,183 |
| 2026-07-31 | 7,490 | 280 | 3.88% | 7,230 | 7,590 | 7,230 | 68,323 |
| 2026-07-30 | 7,210 | -60 | -0.83% | 6,390 | 7,450 | 6,310 | 109,093 |
| 2026-07-29 | 7,270 | -360 | -4.72% | 7,620 | 7,700 | 7,010 | 106,399 |
| 2026-07-28 | 7,630 | -200 | -2.55% | 7,780 | 7,780 | 7,500 | 61,801 |
| 2026-07-27 | 7,830 | -40 | -0.51% | 7,950 | 8,090 | 7,790 | 73,921 |
| 2026-07-24 | 7,870 | -30 | -0.38% | 7,840 | 8,080 | 7,810 | 68,349 |