원풍 008370
4,875+0.10%KOSDAQ · 직전 거래일 종가
원풍(008370)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,875원으로 +0.10% 변동했으며, 거래량은 881주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,875 | 4,875 | 4,830 | 4,875 | 881 |
| 20260806 | 4,870 | 4,875 | 4,780 | 4,870 | 7,121 |
| 20260805 | 4,870 | 4,870 | 4,750 | 4,815 | 4,401 |
| 20260804 | 4,875 | 4,875 | 4,785 | 4,810 | 1,162 |
| 20260803 | 4,785 | 4,835 | 4,760 | 4,815 | 4,962 |
| 20260731 | 4,855 | 4,875 | 4,700 | 4,785 | 1,900 |
| 20260730 | 4,750 | 4,805 | 4,670 | 4,795 | 235 |
| 20260729 | 4,720 | 4,870 | 4,690 | 4,690 | 4,092 |
| 20260728 | 4,870 | 4,870 | 4,680 | 4,720 | 3,949 |
| 20260727 | 4,875 | 4,875 | 4,700 | 4,755 | 3,888 |
| 20260724 | 4,870 | 4,875 | 4,820 | 4,860 | 1,308 |
| 20260723 | 4,875 | 4,875 | 4,810 | 4,870 | 5,936 |
| 20260722 | 4,990 | 4,990 | 4,820 | 4,910 | 4,104 |
| 20260721 | 4,870 | 5,000 | 4,700 | 4,990 | 2,801 |
| 20260720 | 4,790 | 4,860 | 4,720 | 4,785 | 1,657 |
| 20260716 | 4,820 | 4,870 | 4,715 | 4,785 | 3,118 |
| 20260715 | 4,830 | 4,830 | 4,780 | 4,820 | 3,930 |
| 20260714 | 4,770 | 4,950 | 4,765 | 4,830 | 35,541 |
| 20260713 | 4,890 | 4,920 | 4,760 | 4,770 | 5,282 |
| 20260710 | 4,885 | 4,940 | 4,805 | 4,890 | 2,146 |
| 20260709 | 4,890 | 4,890 | 4,815 | 4,885 | 580 |
| 20260708 | 4,905 | 4,960 | 4,860 | 4,890 | 620 |
| 20260707 | 4,855 | 4,925 | 4,755 | 4,860 | 2,681 |
| 20260706 | 4,800 | 4,865 | 4,800 | 4,855 | 4,556 |
| 20260703 | 4,760 | 4,850 | 4,755 | 4,800 | 5,455 |
| 20260702 | 4,740 | 4,800 | 4,735 | 4,740 | 5,962 |
| 20260701 | 4,895 | 4,895 | 4,610 | 4,740 | 60,119 |
| 20260630 | 4,835 | 4,960 | 4,825 | 4,895 | 3,691 |
| 20260629 | 4,760 | 4,895 | 4,750 | 4,885 | 4,117 |
| 20260626 | 4,920 | 4,965 | 4,760 | 4,760 | 11,269 |
원풍 관련 뉴스
- [원풍] 분기보고서 (2026.03)dart · 2026-05-15
- [원풍] 주식등의대량보유상황보고서(약식)dart · 2026-04-09
- [원풍] 사업보고서 (2025.12)dart · 2026-03-20
- [원풍] [기재정정]의결권대리행사권유참고서류dart · 2026-03-04
- [원풍] 의결권대리행사권유참고서류dart · 2026-03-04
- [원풍] 주식등의대량보유상황보고서(약식)dart · 2025-12-04
- [원풍] [기재정정]분기보고서 (2025.09)dart · 2025-11-14
- [원풍] 분기보고서 (2025.09)dart · 2025-11-14
- [원풍] 반기보고서 (2025.06)dart · 2025-08-14
- [원풍] 주요사항보고서(자기주식취득결정)dart · 2025-07-23
- [원풍] 분기보고서 (2025.03)dart · 2025-05-15
- [원풍] [첨부추가]사업보고서 (2024.12)dart · 2025-03-20
- [원풍] 주식등의대량보유상황보고서(약식)dart · 2024-12-18
- [원풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-12
- [원풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-12
- [원풍] 분기보고서 (2024.09)dart · 2024-11-14
- [원풍] 주요사항보고서(자기주식취득결정)dart · 2024-09-09
- [원풍] 주식등의대량보유상황보고서(약식)dart · 2024-08-21
- [원풍] 반기보고서 (2024.06)dart · 2024-08-14
- [원풍] 분기보고서 (2024.03)dart · 2024-05-14