유진테크 [084370] KOSDAQ
우량기업부
124,400 원
전일대비:
▼
24,700
(-16.57%)
시가
140,000
고가
140,200
저가
121,100
거래량
335,261
거래대금
42,497 백만
시가총액
28,508 억
52주 최고
231,500
52주 최저
70,000
📈 주가 차트 (최근 20일)
유진테크
084370
120봉
💬 유진테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 124,400 | -24,700 | -16.57% | 140,000 | 140,200 | 121,100 | 335,261 |
| 2026-10-14 | 149,100 | -11,400 | -7.10% | 158,900 | 161,600 | 146,100 | 249,725 |
| 2026-10-13 | 160,500 | -1,400 | -0.86% | 154,800 | 160,800 | 146,200 | 254,739 |
| 2026-10-12 | 161,900 | -11,300 | -6.52% | 168,000 | 171,300 | 160,100 | 394,644 |
| 2026-10-08 | 173,200 | 4,200 | 2.49% | 169,000 | 177,700 | 169,000 | 194,139 |
| 2026-10-07 | 169,000 | -11,100 | -6.16% | 180,100 | 180,100 | 167,700 | 261,456 |
| 2026-10-06 | 180,100 | 3,300 | 1.87% | 180,000 | 184,700 | 177,800 | 145,756 |
| 2026-10-02 | 176,800 | -9,100 | -4.90% | 184,900 | 186,200 | 173,100 | 181,897 |
| 2026-10-01 | 185,900 | 18,300 | 10.92% | 167,700 | 186,000 | 167,600 | 251,053 |
| 2026-09-30 | 167,600 | 500 | 0.30% | 167,200 | 172,000 | 165,200 | 168,584 |
| 2026-09-29 | 167,100 | 12,000 | 7.74% | 153,900 | 167,500 | 153,500 | 168,191 |
| 2026-09-28 | 155,100 | -8,500 | -5.20% | 159,400 | 159,400 | 154,500 | 115,437 |
| 2026-09-23 | 163,600 | 14,200 | 9.50% | 152,100 | 164,200 | 151,000 | 270,216 |
| 2026-09-22 | 149,400 | 9,000 | 6.41% | 144,900 | 152,800 | 143,400 | 151,003 |
| 2026-09-21 | 140,400 | 2,400 | 1.74% | 136,700 | 142,700 | 134,500 | 136,322 |
| 2026-09-18 | 138,000 | 1,600 | 1.17% | 141,400 | 142,500 | 134,600 | 93,697 |
| 2026-09-17 | 136,400 | -4,000 | -2.85% | 139,500 | 142,000 | 132,500 | 174,321 |
| 2026-09-16 | 140,400 | 11,500 | 8.92% | 127,700 | 141,000 | 123,800 | 135,526 |
| 2026-09-15 | 128,900 | -3,300 | -2.50% | 131,700 | 133,500 | 127,700 | 83,009 |
| 2026-09-14 | 132,200 | 700 | 0.53% | 129,300 | 135,100 | 127,500 | 80,567 |