유엔젤 [072130] KOSPI
4,545 원
전일대비:
▼
15
(-0.33%)
시가
4,595
고가
4,630
저가
4,475
거래량
13,894
거래대금
63 백만
시가총액
577 억
52주 최고
6,700
52주 최저
4,160
📈 주가 차트 (최근 20일)
유엔젤
072130
120봉
💬 유엔젤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,545 | -15 | -0.33% | 4,595 | 4,630 | 4,475 | 13,894 |
| 2026-10-13 | 4,560 | 10 | 0.22% | 4,540 | 4,570 | 4,440 | 14,892 |
| 2026-10-12 | 4,550 | -130 | -2.78% | 4,680 | 4,680 | 4,500 | 33,245 |
| 2026-10-08 | 4,680 | -20 | -0.43% | 4,710 | 4,720 | 4,640 | 17,946 |
| 2026-10-07 | 4,700 | -5 | -0.11% | 4,705 | 4,750 | 4,675 | 31,151 |
| 2026-10-06 | 4,705 | -75 | -1.57% | 4,830 | 4,830 | 4,705 | 30,628 |
| 2026-10-02 | 4,780 | -25 | -0.52% | 4,850 | 4,850 | 4,770 | 14,025 |
| 2026-10-01 | 4,805 | -20 | -0.41% | 4,860 | 4,860 | 4,750 | 12,522 |
| 2026-09-30 | 4,825 | 70 | 1.47% | 4,820 | 4,880 | 4,755 | 10,474 |
| 2026-09-29 | 4,755 | 40 | 0.85% | 4,790 | 4,790 | 4,700 | 18,272 |
| 2026-09-28 | 4,715 | -40 | -0.84% | 4,810 | 4,835 | 4,715 | 12,419 |
| 2026-09-23 | 4,755 | -40 | -0.83% | 4,760 | 4,780 | 4,710 | 12,964 |
| 2026-09-22 | 4,795 | -55 | -1.13% | 4,850 | 4,850 | 4,750 | 32,658 |
| 2026-09-21 | 4,850 | -25 | -0.51% | 4,950 | 4,950 | 4,735 | 15,263 |
| 2026-09-18 | 4,875 | -45 | -0.91% | 4,920 | 4,940 | 4,875 | 14,199 |
| 2026-09-17 | 4,920 | -35 | -0.71% | 4,955 | 5,000 | 4,820 | 22,946 |
| 2026-09-16 | 4,955 | -15 | -0.30% | 4,910 | 4,990 | 4,895 | 11,816 |
| 2026-09-15 | 4,970 | -25 | -0.50% | 4,980 | 4,985 | 4,945 | 4,789 |
| 2026-09-14 | 4,995 | 45 | 0.91% | 4,865 | 4,995 | 4,835 | 16,769 |
| 2026-09-11 | 4,950 | -20 | -0.40% | 4,985 | 4,985 | 4,825 | 16,575 |