유진투자증권 [001200] KOSPI
4,280 원
전일대비:
▼
90
(-2.06%)
시가
4,300
고가
4,345
저가
4,200
거래량
373,477
거래대금
1,597 백만
시가총액
4,146 억
52주 최고
6,920
52주 최저
3,105
📈 주가 차트 (최근 20일)
유진투자증권
001200
120봉
💬 유진투자증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,280 | -90 | -2.06% | 4,300 | 4,345 | 4,200 | 373,477 |
| 2026-08-20 | 4,370 | 150 | 3.55% | 4,280 | 4,420 | 4,255 | 352,596 |
| 2026-08-19 | 4,220 | -105 | -2.43% | 4,280 | 4,290 | 4,170 | 291,274 |
| 2026-08-18 | 4,325 | -185 | -4.10% | 4,535 | 4,540 | 4,305 | 557,801 |
| 2026-08-14 | 4,510 | 140 | 3.20% | 4,400 | 4,510 | 4,375 | 504,166 |
| 2026-08-13 | 4,370 | -110 | -2.46% | 4,555 | 4,650 | 4,355 | 825,604 |
| 2026-08-12 | 4,480 | 40 | 0.90% | 4,470 | 4,515 | 4,430 | 598,220 |
| 2026-08-11 | 4,440 | 65 | 1.49% | 4,360 | 4,445 | 4,320 | 355,426 |
| 2026-08-10 | 4,375 | 150 | 3.55% | 4,230 | 4,375 | 4,225 | 327,131 |
| 2026-08-07 | 4,225 | -85 | -1.97% | 4,315 | 4,345 | 4,175 | 414,080 |
| 2026-08-06 | 4,310 | -10 | -0.23% | 4,285 | 4,345 | 4,250 | 364,248 |
| 2026-08-05 | 4,320 | 140 | 3.35% | 4,250 | 4,390 | 4,250 | 464,303 |
| 2026-08-04 | 4,180 | 140 | 3.47% | 4,095 | 4,215 | 4,060 | 467,852 |
| 2026-08-03 | 4,040 | -100 | -2.42% | 4,050 | 4,180 | 4,005 | 780,155 |
| 2026-07-31 | 4,140 | 420 | 11.29% | 3,850 | 4,145 | 3,850 | 736,618 |
| 2026-07-30 | 3,720 | 15 | 0.40% | 3,395 | 3,930 | 3,395 | 1,215,695 |
| 2026-07-29 | 3,705 | -185 | -4.76% | 3,965 | 4,015 | 3,565 | 933,783 |
| 2026-07-28 | 3,890 | -365 | -8.58% | 4,180 | 4,180 | 3,850 | 983,521 |
| 2026-07-27 | 4,255 | 55 | 1.31% | 4,250 | 4,310 | 4,205 | 254,423 |
| 2026-07-24 | 4,200 | -105 | -2.44% | 4,250 | 4,285 | 4,165 | 289,683 |