유라클 [088340] KOSDAQ
벤처기업부
6,760 원
전일대비:
▼
210
(-3.01%)
시가
7,150
고가
7,150
저가
6,560
거래량
8,146
거래대금
56 백만
시가총액
295 억
52주 최고
21,450
52주 최저
5,390
📈 주가 차트 (최근 20일)
유라클
088340
120봉
💬 유라클 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,760 | -210 | -3.01% | 7,150 | 7,150 | 6,560 | 8,146 |
| 2026-08-20 | 6,970 | 150 | 2.20% | 7,090 | 7,090 | 6,780 | 7,110 |
| 2026-08-19 | 6,820 | -280 | -3.94% | 6,900 | 7,150 | 6,770 | 9,341 |
| 2026-08-18 | 7,100 | -290 | -3.92% | 7,390 | 7,460 | 7,000 | 17,807 |
| 2026-08-14 | 7,390 | 100 | 1.37% | 7,240 | 7,480 | 7,020 | 14,056 |
| 2026-08-13 | 7,290 | 0 | 0.00% | 7,290 | 7,380 | 7,140 | 8,607 |
| 2026-08-12 | 7,290 | 50 | 0.69% | 7,140 | 7,650 | 7,110 | 17,560 |
| 2026-08-11 | 7,240 | 20 | 0.28% | 7,220 | 7,290 | 7,080 | 7,041 |
| 2026-08-10 | 7,220 | 270 | 3.88% | 6,940 | 7,460 | 6,810 | 10,524 |
| 2026-08-07 | 6,950 | -40 | -0.57% | 7,400 | 7,820 | 6,770 | 58,640 |
| 2026-08-06 | 6,990 | 0 | 0.00% | 7,190 | 7,190 | 6,850 | 10,096 |
| 2026-08-05 | 6,990 | 240 | 3.56% | 6,690 | 7,000 | 6,670 | 14,866 |
| 2026-08-04 | 6,750 | 500 | 8.00% | 6,260 | 6,790 | 6,260 | 14,495 |
| 2026-08-03 | 6,250 | -40 | -0.64% | 6,490 | 6,490 | 6,200 | 10,239 |
| 2026-07-31 | 6,290 | 450 | 7.71% | 5,870 | 6,290 | 5,850 | 16,542 |
| 2026-07-30 | 5,840 | 160 | 2.82% | 5,590 | 6,200 | 5,390 | 32,501 |
| 2026-07-29 | 5,680 | -850 | -13.02% | 6,160 | 6,690 | 5,590 | 33,125 |
| 2026-07-28 | 6,530 | -200 | -2.97% | 6,660 | 6,660 | 6,250 | 14,281 |
| 2026-07-27 | 6,730 | -80 | -1.17% | 6,860 | 7,080 | 6,620 | 24,809 |
| 2026-07-24 | 6,810 | 310 | 4.77% | 6,450 | 6,870 | 6,410 | 21,718 |