퓨런티어 [370090] KOSDAQ
기술성장기업부
6,550 원
전일대비:
▲
80
(1.24%)
시가
6,780
고가
7,300
저가
6,500
거래량
77,148
거래대금
526 백만
시가총액
560 억
52주 최고
18,930
52주 최저
4,415
📈 주가 차트 (최근 20일)
퓨런티어
370090
120봉
💬 퓨런티어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 6,550 | 80 | 1.24% | 6,780 | 7,300 | 6,500 | 77,148 |
| 2026-09-03 | 6,470 | -250 | -3.72% | 6,660 | 6,890 | 6,390 | 33,840 |
| 2026-09-02 | 6,720 | -270 | -3.86% | 6,790 | 6,850 | 6,600 | 22,462 |
| 2026-09-01 | 6,990 | 10 | 0.14% | 6,980 | 7,090 | 6,680 | 34,469 |
| 2026-08-31 | 6,980 | 420 | 6.40% | 6,550 | 6,990 | 6,350 | 21,865 |
| 2026-08-28 | 6,560 | 70 | 1.08% | 6,440 | 6,630 | 6,250 | 19,625 |
| 2026-08-27 | 6,490 | 220 | 3.51% | 6,220 | 6,520 | 6,210 | 19,587 |
| 2026-08-26 | 6,270 | 80 | 1.29% | 6,190 | 6,330 | 6,160 | 10,446 |
| 2026-08-25 | 6,190 | 40 | 0.65% | 6,150 | 6,190 | 5,770 | 25,281 |
| 2026-08-24 | 6,150 | -70 | -1.13% | 6,220 | 6,290 | 6,020 | 14,753 |
| 2026-08-21 | 6,220 | -110 | -1.74% | 6,330 | 6,490 | 5,970 | 18,407 |
| 2026-08-20 | 6,330 | 30 | 0.48% | 6,310 | 6,460 | 6,260 | 14,505 |
| 2026-08-19 | 6,300 | -110 | -1.72% | 6,080 | 6,410 | 6,080 | 16,308 |
| 2026-08-18 | 6,410 | -480 | -6.97% | 6,890 | 6,910 | 6,380 | 35,599 |
| 2026-08-14 | 6,890 | -20 | -0.29% | 6,910 | 7,090 | 6,710 | 15,516 |
| 2026-08-13 | 6,910 | -210 | -2.95% | 7,120 | 7,230 | 6,910 | 26,389 |
| 2026-08-12 | 7,120 | 120 | 1.71% | 7,120 | 7,180 | 6,900 | 27,608 |
| 2026-08-11 | 7,000 | 200 | 2.94% | 6,750 | 7,020 | 6,680 | 16,591 |
| 2026-08-10 | 6,800 | 430 | 6.75% | 6,500 | 6,810 | 6,410 | 23,944 |
| 2026-08-07 | 6,370 | -60 | -0.93% | 6,610 | 6,700 | 6,310 | 13,054 |