퓨런티어 [370090] KOSDAQ
기술성장기업부
6,150 원
전일대비:
▼
70
(-1.13%)
시가
6,220
고가
6,290
저가
6,020
거래량
14,753
거래대금
91 백만
시가총액
526 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 6,430 | 130 | 2.06% | 6,350 | 6,500 | 6,280 | 20,100 |
| 2026-08-05 | 6,300 | 130 | 2.11% | 6,180 | 6,430 | 6,180 | 27,417 |
| 2026-08-04 | 6,170 | 410 | 7.12% | 5,640 | 6,200 | 5,640 | 26,424 |
| 2026-08-03 | 5,760 | 230 | 4.16% | 5,530 | 5,860 | 5,500 | 14,046 |
| 2026-07-31 | 5,530 | 480 | 9.50% | 5,100 | 5,570 | 5,100 | 41,923 |
| 2026-07-30 | 5,050 | 50 | 1.00% | 4,415 | 5,280 | 4,415 | 50,154 |
| 2026-07-29 | 5,000 | -730 | -12.74% | 5,690 | 5,940 | 4,990 | 64,839 |
| 2026-07-28 | 5,730 | -410 | -6.68% | 6,050 | 6,120 | 5,670 | 31,223 |
| 2026-07-27 | 6,140 | -10 | -0.16% | 6,100 | 6,340 | 6,100 | 11,888 |