유아이엘 [049520] KOSDAQ
우량기업부
3,675 원
전일대비:
▲
25
(0.68%)
시가
3,650
고가
3,690
저가
3,635
거래량
44,880
거래대금
164 백만
시가총액
1,133 억
52주 최고
4,345
52주 최저
2,905
📈 주가 차트 (최근 20일)
유아이엘
049520
120봉
💬 유아이엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,675 | 25 | 0.68% | 3,650 | 3,690 | 3,635 | 44,880 |
| 2026-08-21 | 3,650 | -35 | -0.95% | 3,685 | 3,685 | 3,575 | 105,980 |
| 2026-08-20 | 3,685 | 20 | 0.55% | 3,670 | 3,790 | 3,645 | 114,615 |
| 2026-08-19 | 3,665 | -75 | -2.01% | 3,710 | 3,730 | 3,650 | 57,039 |
| 2026-08-18 | 3,740 | -45 | -1.19% | 3,790 | 3,790 | 3,690 | 60,383 |
| 2026-08-14 | 3,785 | -15 | -0.39% | 3,790 | 3,830 | 3,775 | 49,751 |
| 2026-08-13 | 3,800 | -30 | -0.78% | 3,830 | 3,850 | 3,775 | 66,026 |
| 2026-08-12 | 3,830 | -25 | -0.65% | 3,825 | 3,875 | 3,785 | 89,482 |
| 2026-08-11 | 3,855 | 35 | 0.92% | 3,820 | 3,860 | 3,760 | 62,868 |
| 2026-08-10 | 3,820 | 10 | 0.26% | 3,810 | 3,855 | 3,735 | 59,388 |
| 2026-08-07 | 3,810 | 10 | 0.26% | 3,800 | 3,830 | 3,770 | 56,663 |
| 2026-08-06 | 3,800 | 0 | 0.00% | 3,800 | 3,830 | 3,775 | 28,569 |
| 2026-08-05 | 3,800 | 40 | 1.06% | 3,760 | 3,830 | 3,750 | 70,981 |
| 2026-08-04 | 3,760 | 75 | 2.04% | 3,700 | 3,760 | 3,670 | 110,180 |
| 2026-08-03 | 3,685 | 15 | 0.41% | 3,675 | 3,765 | 3,625 | 74,178 |
| 2026-07-31 | 3,670 | 105 | 2.95% | 3,600 | 3,670 | 3,580 | 53,188 |
| 2026-07-30 | 3,565 | 55 | 1.57% | 3,510 | 3,595 | 3,460 | 35,788 |
| 2026-07-29 | 3,510 | -65 | -1.82% | 3,520 | 3,635 | 3,310 | 197,738 |
| 2026-07-28 | 3,575 | -155 | -4.16% | 3,730 | 3,735 | 3,530 | 103,836 |
| 2026-07-27 | 3,730 | 5 | 0.13% | 3,760 | 3,800 | 3,700 | 101,260 |