우진비앤지 [018620] KOSDAQ
벤처기업부
2,610 원
전일대비:
▼
85
(-3.15%)
시가
2,670
고가
2,670
저가
2,590
거래량
16,028
거래대금
42 백만
시가총액
181 억
52주 최고
3,505
52주 최저
0
📈 주가 차트 (최근 20일)
우진비앤지
018620
120봉
💬 우진비앤지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,610 | -85 | -3.15% | 2,670 | 2,670 | 2,590 | 16,028 |
| 2026-08-20 | 2,695 | 5 | 0.19% | 2,695 | 2,730 | 2,630 | 16,489 |
| 2026-08-19 | 2,690 | -195 | -6.76% | 2,885 | 2,885 | 2,620 | 31,402 |
| 2026-08-18 | 2,885 | 325 | 12.70% | 2,560 | 2,885 | 2,550 | 111,137 |
| 2026-08-14 | 2,560 | -35 | -1.35% | 2,595 | 2,720 | 2,560 | 23,811 |
| 2026-08-13 | 2,595 | -95 | -3.53% | 2,690 | 2,690 | 2,595 | 17,940 |
| 2026-08-12 | 2,690 | 120 | 4.67% | 2,620 | 2,720 | 2,525 | 47,510 |
| 2026-08-11 | 2,570 | 20 | 0.78% | 2,550 | 2,595 | 2,510 | 32,725 |
| 2026-08-10 | 2,550 | -70 | -2.67% | 2,625 | 2,625 | 2,440 | 14,710 |
| 2026-08-07 | 2,620 | -70 | -2.60% | 2,615 | 2,700 | 2,580 | 11,763 |
| 2026-08-06 | 2,690 | 45 | 1.70% | 2,655 | 2,725 | 2,590 | 15,523 |
| 2026-08-05 | 2,645 | 45 | 1.73% | 2,600 | 2,785 | 2,585 | 18,746 |
| 2026-08-04 | 2,600 | -40 | -1.52% | 2,540 | 2,775 | 2,540 | 19,183 |
| 2026-08-03 | 2,640 | 35 | 1.34% | 2,605 | 2,730 | 2,575 | 24,685 |
| 2026-07-31 | 2,605 | -30 | -1.14% | 2,640 | 2,770 | 2,595 | 15,906 |
| 2026-07-30 | 2,635 | -245 | -8.51% | 2,880 | 2,880 | 2,540 | 41,921 |
| 2026-07-29 | 2,880 | 360 | 14.29% | 2,520 | 2,880 | 2,180 | 144,695 |
| 2026-07-28 | 2,520 | -20 | -0.79% | 2,540 | 2,550 | 2,350 | 11,804 |
| 2026-07-27 | 2,540 | 10 | 0.40% | 2,505 | 2,680 | 2,505 | 26,627 |
| 2026-07-24 | 2,530 | 85 | 3.48% | 2,445 | 2,550 | 2,445 | 15,982 |