풍원정밀 [371950] KOSDAQ
기술성장기업부
3,350 원
전일대비:
▲
15
(0.45%)
시가
3,335
고가
3,410
저가
3,100
거래량
47,511
거래대금
152 백만
시가총액
763 억
52주 최고
19,970
52주 최저
3,100
📈 주가 차트 (최근 20일)
풍원정밀
371950
120봉
💬 풍원정밀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,350 | 15 | 0.45% | 3,335 | 3,410 | 3,100 | 47,511 |
| 2026-08-24 | 3,335 | -145 | -4.17% | 3,500 | 3,590 | 3,300 | 53,206 |
| 2026-08-21 | 3,480 | -435 | -11.11% | 3,915 | 3,915 | 3,450 | 110,162 |
| 2026-08-20 | 3,915 | 15 | 0.38% | 3,925 | 4,015 | 3,860 | 82,715 |
| 2026-08-19 | 3,900 | -220 | -5.34% | 4,110 | 4,115 | 3,850 | 231,530 |
| 2026-08-18 | 4,120 | -1,760 | -29.93% | 5,010 | 5,130 | 4,120 | 634,307 |
| 2026-08-14 | 5,880 | 150 | 2.62% | 5,690 | 5,900 | 5,610 | 14,884 |
| 2026-08-13 | 5,730 | 0 | 0.00% | 5,740 | 5,830 | 5,450 | 17,739 |
| 2026-08-12 | 5,730 | 600 | 11.70% | 5,130 | 5,800 | 5,010 | 31,301 |
| 2026-08-11 | 5,130 | 30 | 0.59% | 5,100 | 5,250 | 5,000 | 8,210 |
| 2026-08-10 | 5,100 | 260 | 5.37% | 5,080 | 5,140 | 4,940 | 12,586 |
| 2026-08-07 | 4,840 | -85 | -1.73% | 4,925 | 5,030 | 4,790 | 5,240 |
| 2026-08-06 | 4,925 | -55 | -1.10% | 4,950 | 5,080 | 4,845 | 6,315 |
| 2026-08-05 | 4,980 | 125 | 2.57% | 4,855 | 5,180 | 4,825 | 10,645 |
| 2026-08-04 | 4,855 | 125 | 2.64% | 4,725 | 4,950 | 4,685 | 15,375 |
| 2026-08-03 | 4,730 | 0 | 0.00% | 4,430 | 4,855 | 4,430 | 13,908 |
| 2026-07-31 | 4,730 | 725 | 18.10% | 4,115 | 4,790 | 4,085 | 27,826 |
| 2026-07-30 | 4,005 | -180 | -4.30% | 4,295 | 4,295 | 4,000 | 21,641 |
| 2026-07-29 | 4,185 | -350 | -7.72% | 4,640 | 4,640 | 4,080 | 50,725 |
| 2026-07-28 | 4,535 | -365 | -7.45% | 4,895 | 5,280 | 4,275 | 56,342 |