유진테크 [084370] KOSDAQ
우량기업부
128,500 원
전일대비:
▼
6,100
(-4.53%)
시가
129,000
고가
133,200
저가
126,200
거래량
115,102
거래대금
14,808 백만
시가총액
29,447 억
52주 최고
231,500
52주 최저
44,500
📈 주가 차트 (최근 20일)
유진테크
084370
120봉
💬 유진테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 128,500 | -6,100 | -4.53% | 129,000 | 133,200 | 126,200 | 115,102 |
| 2026-08-20 | 134,600 | 4,500 | 3.46% | 137,000 | 137,400 | 132,500 | 146,567 |
| 2026-08-19 | 130,100 | -2,700 | -2.03% | 123,500 | 137,000 | 121,000 | 131,275 |
| 2026-08-18 | 132,800 | 1,700 | 1.30% | 132,200 | 140,400 | 130,000 | 164,902 |
| 2026-08-14 | 131,100 | -3,900 | -2.89% | 135,100 | 137,500 | 123,000 | 141,541 |
| 2026-08-13 | 135,000 | 5,800 | 4.49% | 131,400 | 135,000 | 128,600 | 120,509 |
| 2026-08-12 | 129,200 | 800 | 0.62% | 128,700 | 131,300 | 125,000 | 102,801 |
| 2026-08-11 | 128,400 | 5,300 | 4.31% | 120,100 | 133,500 | 118,100 | 148,558 |
| 2026-08-10 | 123,100 | 11,900 | 10.70% | 112,500 | 125,900 | 111,900 | 169,882 |
| 2026-08-07 | 111,200 | -6,000 | -5.12% | 117,000 | 121,600 | 107,400 | 188,979 |
| 2026-08-06 | 117,200 | -6,100 | -4.95% | 113,900 | 122,900 | 111,100 | 284,465 |
| 2026-08-05 | 123,300 | 4,900 | 4.14% | 128,800 | 129,400 | 121,300 | 160,146 |
| 2026-08-04 | 118,400 | 4,500 | 3.95% | 117,400 | 121,500 | 108,500 | 246,940 |
| 2026-08-03 | 113,900 | 1,600 | 1.42% | 111,300 | 120,300 | 107,900 | 288,730 |
| 2026-07-31 | 112,300 | 23,700 | 26.75% | 101,500 | 114,800 | 99,000 | 335,510 |
| 2026-07-30 | 88,600 | -8,200 | -8.47% | 92,600 | 96,900 | 86,100 | 247,258 |
| 2026-07-29 | 96,800 | -3,300 | -3.30% | 100,300 | 105,900 | 87,000 | 338,378 |
| 2026-07-28 | 100,100 | -12,200 | -10.86% | 104,100 | 105,900 | 98,000 | 171,373 |
| 2026-07-27 | 112,300 | 3,100 | 2.84% | 110,600 | 113,800 | 107,100 | 266,683 |
| 2026-07-24 | 109,200 | -13,200 | -10.78% | 121,100 | 121,900 | 108,300 | 179,465 |