이오테크닉스 [039030] KOSDAQ
우량기업부
468,500 원
전일대비:
▼
25,500
(-5.16%)
시가
497,500
고가
499,500
저가
460,000
거래량
93,061
거래대금
44,553 백만
시가총액
57,717 억
52주 최고
623,000
52주 최저
219,000
📈 주가 차트 (최근 20일)
이오테크닉스
039030
120봉
💬 이오테크닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 468,500 | -25,500 | -5.16% | 497,500 | 499,500 | 460,000 | 93,061 |
| 2026-10-13 | 494,000 | -17,000 | -3.33% | 496,000 | 503,000 | 455,000 | 88,189 |
| 2026-10-12 | 511,000 | -13,000 | -2.48% | 514,000 | 531,000 | 501,000 | 127,588 |
| 2026-10-08 | 524,000 | 6,000 | 1.16% | 520,000 | 538,000 | 516,000 | 197,294 |
| 2026-10-07 | 518,000 | -26,000 | -4.78% | 526,000 | 541,000 | 516,000 | 143,776 |
| 2026-10-06 | 544,000 | 12,000 | 2.26% | 538,000 | 549,000 | 526,000 | 74,500 |
| 2026-10-02 | 532,000 | -32,000 | -5.67% | 561,000 | 562,000 | 525,000 | 108,226 |
| 2026-10-01 | 564,000 | 44,000 | 8.46% | 515,000 | 564,000 | 510,000 | 137,080 |
| 2026-09-30 | 520,000 | 24,500 | 4.94% | 505,000 | 526,000 | 504,000 | 95,555 |
| 2026-09-29 | 495,500 | 27,000 | 5.76% | 474,500 | 497,000 | 471,500 | 109,045 |
| 2026-09-28 | 468,500 | -13,000 | -2.70% | 476,000 | 484,000 | 468,000 | 68,242 |
| 2026-09-23 | 481,500 | 8,000 | 1.69% | 481,500 | 485,500 | 467,000 | 71,864 |
| 2026-09-22 | 473,500 | -10,500 | -2.17% | 491,000 | 494,500 | 473,000 | 80,702 |
| 2026-09-21 | 484,000 | 30,500 | 6.73% | 455,500 | 484,000 | 454,000 | 80,213 |
| 2026-09-18 | 453,500 | -9,000 | -1.95% | 474,000 | 477,500 | 450,000 | 62,741 |
| 2026-09-17 | 462,500 | -5,500 | -1.18% | 472,000 | 476,000 | 454,500 | 90,757 |
| 2026-09-16 | 468,000 | 21,500 | 4.82% | 443,500 | 469,500 | 438,500 | 86,196 |
| 2026-09-15 | 446,500 | 18,500 | 4.32% | 430,500 | 461,500 | 426,500 | 85,949 |
| 2026-09-14 | 428,000 | -17,500 | -3.93% | 432,000 | 444,500 | 426,000 | 104,060 |
| 2026-09-11 | 445,500 | -9,500 | -2.09% | 444,500 | 454,000 | 435,000 | 115,056 |