구영테크 [053270] KOSDAQ
우량기업부
2,015 원
전일대비:
▲
49
(2.49%)
시가
2,030
고가
2,030
저가
1,967
거래량
30,112
거래대금
60 백만
시가총액
552 억
52주 최고
3,005
52주 최저
1,653
📈 주가 차트 (최근 20일)
구영테크
053270
120봉
💬 구영테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,015 | 49 | 2.49% | 2,030 | 2,030 | 1,967 | 30,112 |
| 2026-08-24 | 1,966 | -33 | -1.65% | 1,983 | 1,995 | 1,945 | 56,776 |
| 2026-08-21 | 1,999 | -6 | -0.30% | 2,005 | 2,005 | 1,957 | 74,069 |
| 2026-08-20 | 2,005 | 5 | 0.25% | 2,030 | 2,030 | 1,980 | 52,783 |
| 2026-08-19 | 2,000 | -10 | -0.50% | 2,010 | 2,040 | 1,973 | 85,167 |
| 2026-08-18 | 2,010 | -10 | -0.50% | 2,030 | 2,070 | 1,988 | 58,071 |
| 2026-08-14 | 2,020 | 0 | 0.00% | 2,030 | 2,040 | 1,998 | 33,041 |
| 2026-08-13 | 2,020 | 35 | 1.76% | 1,990 | 2,030 | 1,972 | 179,693 |
| 2026-08-12 | 1,985 | 4 | 0.20% | 1,972 | 1,995 | 1,972 | 52,658 |
| 2026-08-11 | 1,981 | 6 | 0.30% | 1,980 | 2,000 | 1,972 | 44,775 |
| 2026-08-10 | 1,975 | 5 | 0.25% | 1,970 | 1,987 | 1,962 | 61,994 |
| 2026-08-07 | 1,970 | 60 | 3.14% | 1,900 | 2,000 | 1,900 | 211,226 |
| 2026-08-06 | 1,910 | -8 | -0.42% | 1,918 | 1,919 | 1,842 | 22,710 |
| 2026-08-05 | 1,918 | 50 | 2.68% | 1,868 | 1,925 | 1,868 | 62,615 |
| 2026-08-04 | 1,868 | 28 | 1.52% | 1,845 | 1,875 | 1,835 | 44,340 |
| 2026-08-03 | 1,840 | 22 | 1.21% | 1,818 | 1,858 | 1,800 | 48,459 |
| 2026-07-31 | 1,818 | 165 | 9.98% | 1,673 | 1,818 | 1,673 | 138,583 |
| 2026-07-30 | 1,653 | -25 | -1.49% | 1,664 | 1,750 | 1,653 | 138,301 |
| 2026-07-29 | 1,678 | -112 | -6.26% | 1,775 | 1,803 | 1,656 | 160,537 |
| 2026-07-28 | 1,790 | -51 | -2.77% | 1,841 | 1,852 | 1,785 | 64,393 |