우진플라임 [049800] KOSPI
1,900 원
전일대비:
▲
19
(1.01%)
시가
1,979
고가
1,979
저가
1,856
거래량
16,030
거래대금
30 백만
시가총액
380 억
52주 최고
3,700
52주 최저
1,580
📈 주가 차트 (최근 20일)
우진플라임
049800
120봉
💬 우진플라임 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,900 | 19 | 1.01% | 1,979 | 1,979 | 1,856 | 16,030 |
| 2026-10-13 | 1,881 | -98 | -4.95% | 1,978 | 1,979 | 1,864 | 22,717 |
| 2026-10-12 | 1,979 | -31 | -1.54% | 2,010 | 2,010 | 1,930 | 13,005 |
| 2026-10-08 | 2,010 | 29 | 1.46% | 2,000 | 2,030 | 1,952 | 23,971 |
| 2026-10-07 | 1,981 | -4 | -0.20% | 1,994 | 2,050 | 1,970 | 35,079 |
| 2026-10-06 | 1,985 | 30 | 1.53% | 2,000 | 2,030 | 1,965 | 38,447 |
| 2026-10-02 | 1,955 | 79 | 4.21% | 1,945 | 2,030 | 1,882 | 94,929 |
| 2026-10-01 | 1,876 | -8 | -0.42% | 1,900 | 1,900 | 1,876 | 17,991 |
| 2026-09-30 | 1,884 | 24 | 1.29% | 1,895 | 1,968 | 1,860 | 46,492 |
| 2026-09-29 | 1,860 | 45 | 2.48% | 1,815 | 1,860 | 1,811 | 24,221 |
| 2026-09-28 | 1,815 | 6 | 0.33% | 1,832 | 1,971 | 1,799 | 72,716 |
| 2026-09-23 | 1,809 | 0 | 0.00% | 1,809 | 1,834 | 1,800 | 7,495 |
| 2026-09-22 | 1,809 | 2 | 0.11% | 1,807 | 1,841 | 1,807 | 8,252 |
| 2026-09-21 | 1,807 | -6 | -0.33% | 1,815 | 1,850 | 1,807 | 3,743 |
| 2026-09-18 | 1,813 | 13 | 0.72% | 1,850 | 1,850 | 1,809 | 4,669 |
| 2026-09-17 | 1,800 | 2 | 0.11% | 1,798 | 1,849 | 1,790 | 5,959 |
| 2026-09-16 | 1,798 | -52 | -2.81% | 1,823 | 1,837 | 1,795 | 14,845 |
| 2026-09-15 | 1,850 | -77 | -4.00% | 1,987 | 1,987 | 1,850 | 16,577 |
| 2026-09-14 | 1,927 | -18 | -0.93% | 2,105 | 2,105 | 1,908 | 11,272 |
| 2026-09-11 | 1,945 | 64 | 3.40% | 1,881 | 1,947 | 1,850 | 8,528 |