유아이디 [069330] KOSDAQ
벤처기업부
1,121 원
전일대비:
▲
11
(0.99%)
시가
1,162
고가
1,162
저가
1,049
거래량
247,395
거래대금
273 백만
시가총액
190 억
52주 최고
1,269
52주 최저
710
📈 주가 차트 (최근 20일)
유아이디
069330
120봉
💬 유아이디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,121 | 11 | 0.99% | 1,162 | 1,162 | 1,049 | 247,395 |
| 2026-08-20 | 1,110 | 69 | 6.63% | 1,041 | 1,119 | 1,040 | 339,341 |
| 2026-08-19 | 1,041 | -8 | -0.76% | 1,049 | 1,052 | 1,013 | 46,123 |
| 2026-08-18 | 1,049 | 9 | 0.87% | 1,031 | 1,062 | 936 | 456,859 |
| 2026-08-14 | 1,040 | 9 | 0.87% | 1,066 | 1,066 | 1,024 | 28,206 |
| 2026-08-13 | 1,031 | 4 | 0.39% | 1,030 | 1,066 | 1,012 | 86,463 |
| 2026-08-12 | 1,027 | -28 | -2.65% | 1,087 | 1,087 | 1,025 | 35,739 |
| 2026-08-11 | 1,055 | 31 | 3.03% | 1,024 | 1,081 | 1,014 | 71,603 |
| 2026-08-10 | 1,024 | 7 | 0.69% | 1,018 | 1,055 | 993 | 86,822 |
| 2026-08-07 | 1,017 | -40 | -3.78% | 1,057 | 1,158 | 1,011 | 58,371 |
| 2026-08-06 | 1,057 | 47 | 4.65% | 1,035 | 1,081 | 1,025 | 27,671 |
| 2026-08-05 | 1,010 | -40 | -3.81% | 1,048 | 1,096 | 1,010 | 31,348 |
| 2026-08-04 | 1,050 | 24 | 2.34% | 1,021 | 1,066 | 1,020 | 35,871 |
| 2026-08-03 | 1,026 | -43 | -4.02% | 1,068 | 1,110 | 1,015 | 141,886 |
| 2026-07-31 | 1,069 | 67 | 6.69% | 954 | 1,088 | 954 | 43,467 |
| 2026-07-30 | 1,002 | 41 | 4.27% | 952 | 1,011 | 951 | 30,722 |
| 2026-07-29 | 961 | -97 | -9.17% | 1,011 | 1,044 | 958 | 25,853 |
| 2026-07-28 | 1,058 | -14 | -1.31% | 1,072 | 1,072 | 1,003 | 20,330 |
| 2026-07-27 | 1,072 | 9 | 0.85% | 1,070 | 1,121 | 990 | 30,949 |
| 2026-07-24 | 1,063 | -117 | -9.92% | 1,177 | 1,177 | 1,063 | 55,377 |