범한퓨얼셀 [382900] KOSDAQ
벤처기업부
16,140 원
전일대비:
▼
1,160
(-6.71%)
시가
16,610
고가
16,850
저가
16,010
거래량
33,777
거래대금
549 백만
시가총액
1,414 억
52주 최고
44,200
52주 최저
11,810
📈 주가 차트 (최근 20일)
범한퓨얼셀
382900
120봉
💬 범한퓨얼셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 16,140 | -1,160 | -6.71% | 16,610 | 16,850 | 16,010 | 33,777 |
| 2026-08-20 | 17,300 | -50 | -0.29% | 17,590 | 17,770 | 17,190 | 25,050 |
| 2026-08-19 | 17,350 | -180 | -1.03% | 17,000 | 17,880 | 16,850 | 39,355 |
| 2026-08-18 | 17,530 | -920 | -4.99% | 18,310 | 18,560 | 17,210 | 44,066 |
| 2026-08-14 | 18,450 | -780 | -4.06% | 19,030 | 19,040 | 18,020 | 85,023 |
| 2026-08-13 | 19,230 | 2,100 | 12.26% | 20,550 | 20,550 | 19,010 | 348,920 |
| 2026-08-12 | 17,130 | 230 | 1.36% | 16,990 | 17,200 | 16,680 | 34,317 |
| 2026-08-11 | 16,900 | -30 | -0.18% | 16,550 | 17,210 | 16,490 | 37,516 |
| 2026-08-10 | 16,930 | 1,290 | 8.25% | 15,910 | 17,400 | 15,880 | 144,612 |
| 2026-08-07 | 15,640 | -160 | -1.01% | 16,000 | 16,150 | 15,200 | 20,067 |
| 2026-08-06 | 15,800 | -410 | -2.53% | 16,000 | 16,270 | 15,310 | 25,699 |
| 2026-08-05 | 16,210 | 1,040 | 6.86% | 16,010 | 16,500 | 15,600 | 109,787 |
| 2026-08-04 | 15,170 | 810 | 5.64% | 14,750 | 15,170 | 14,580 | 31,704 |
| 2026-08-03 | 14,360 | 230 | 1.63% | 14,000 | 14,660 | 13,720 | 34,545 |
| 2026-07-31 | 14,130 | 1,680 | 13.49% | 12,870 | 14,240 | 12,870 | 71,368 |
| 2026-07-30 | 12,450 | -130 | -1.03% | 11,830 | 13,120 | 11,830 | 21,363 |
| 2026-07-29 | 12,580 | -1,530 | -10.84% | 14,120 | 14,440 | 11,810 | 58,802 |
| 2026-07-28 | 14,110 | -1,430 | -9.20% | 15,000 | 15,010 | 14,020 | 36,798 |
| 2026-07-27 | 15,540 | -720 | -4.43% | 16,160 | 16,160 | 15,090 | 48,982 |
| 2026-07-24 | 16,260 | 150 | 0.93% | 17,050 | 17,240 | 16,050 | 128,091 |