영풍 000670

Name: 영풍(000670) 일별 시세
Creator: eztowell

38,150+1.87%KOSPI · 직전 거래일 종가

영풍(000670)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 38,150원으로 +1.87% 변동했으며, 거래량은 74,804주, 거래대금은 29억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	36,850	40,800	36,850	38,150	74,804
20260805	36,500	37,600	35,150	37,450	51,542
20260804	35,250	35,750	33,550	35,200	40,780
20260803	33,650	35,000	32,400	33,800	35,695
20260731	34,600	34,600	32,250	33,700	31,723
20260730	33,050	33,750	30,800	32,200	57,572
20260729	35,750	35,800	31,000	32,500	53,398
20260728	34,650	35,700	32,850	34,250	24,689
20260727	34,700	36,550	34,550	35,000	35,685
20260724	34,700	36,300	34,700	35,600	23,296
20260723	34,100	35,700	33,550	35,350	34,041
20260722	34,650	35,200	33,950	34,400	23,278
20260721	34,000	35,600	32,700	34,100	45,171
20260720	37,250	37,250	34,000	34,200	44,639
20260716	41,900	41,900	35,500	36,100	17,550
20260715	35,400	37,350	35,400	36,150	35,909
20260714	37,450	39,550	34,800	35,150	48,209
20260713	36,550	37,850	35,500	36,550	32,946
20260710	39,750	39,850	36,100	37,100	33,890
20260709	37,500	37,700	35,450	36,000	54,474
20260708	40,500	40,500	36,350	37,100	36,328
20260707	39,200	39,950	37,550	39,100	24,662
20260706	39,650	40,250	38,300	38,750	20,721
20260703	38,700	40,700	37,800	39,450	37,466
20260702	40,400	41,350	38,700	39,250	16,650
20260701	40,100	41,450	39,700	40,000	27,701
20260630	42,500	42,500	39,450	40,000	34,864
20260629	36,550	41,600	36,550	41,400	37,325
20260626	42,050	42,050	37,550	38,500	36,953
20260625	42,000	43,000	39,950	40,700	35,356

영풍 관련 뉴스

[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-26
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-27
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-27
[영풍] 주식등의대량보유상황보고서(일반)dart · 2026-05-27
[영풍] 분기보고서 (2026.03)dart · 2026-05-15
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-21
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-03
[영풍] 주식등의대량보유상황보고서(약식)dart · 2026-04-01
[영풍] 주식등의대량보유상황보고서(일반)dart · 2026-03-27
[영풍] 사업보고서 (2025.12)dart · 2026-03-17
[영풍] [기재정정]의결권대리행사권유참고서류dart · 2026-03-12
[영풍] 의결권대리행사권유참고서류dart · 2026-03-11
[영풍] 의결권대리행사권유참고서류dart · 2026-03-10
[영풍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
[영풍] 분기보고서 (2025.09)dart · 2025-11-14
[영풍] 주식등의대량보유상황보고서(일반)dart · 2025-10-16