유비벨록스 [089850] KOSDAQ
우량기업부
3,990 원
전일대비:
▼
105
(-2.56%)
시가
4,090
고가
4,095
저가
3,970
거래량
14,741
거래대금
59 백만
시가총액
588 억
52주 최고
6,780
52주 최저
3,660
📈 주가 차트 (최근 20일)
유비벨록스
089850
120봉
💬 유비벨록스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,990 | -105 | -2.56% | 4,090 | 4,095 | 3,970 | 14,741 |
| 2026-08-24 | 4,095 | -100 | -2.38% | 4,100 | 4,220 | 4,025 | 8,901 |
| 2026-08-21 | 4,195 | 115 | 2.82% | 4,070 | 4,220 | 3,940 | 11,785 |
| 2026-08-20 | 4,080 | -65 | -1.57% | 4,055 | 4,130 | 3,905 | 21,761 |
| 2026-08-19 | 4,145 | -65 | -1.54% | 4,210 | 4,285 | 4,010 | 13,692 |
| 2026-08-18 | 4,210 | -60 | -1.41% | 4,270 | 4,275 | 4,090 | 10,532 |
| 2026-08-14 | 4,270 | -5 | -0.12% | 4,280 | 4,330 | 4,200 | 4,242 |
| 2026-08-13 | 4,275 | 5 | 0.12% | 4,335 | 4,370 | 4,155 | 25,917 |
| 2026-08-12 | 4,270 | -20 | -0.47% | 4,290 | 4,370 | 4,235 | 4,019 |
| 2026-08-11 | 4,290 | -20 | -0.46% | 4,310 | 4,390 | 4,240 | 5,777 |
| 2026-08-10 | 4,310 | -85 | -1.93% | 4,360 | 4,430 | 4,255 | 18,651 |
| 2026-08-07 | 4,395 | 50 | 1.15% | 4,395 | 4,410 | 4,280 | 6,662 |
| 2026-08-06 | 4,345 | -5 | -0.11% | 4,340 | 4,425 | 4,270 | 6,674 |
| 2026-08-05 | 4,350 | 55 | 1.28% | 4,295 | 4,445 | 4,210 | 20,764 |
| 2026-08-04 | 4,295 | -5 | -0.12% | 4,250 | 4,350 | 4,250 | 4,510 |
| 2026-08-03 | 4,300 | 25 | 0.58% | 4,105 | 4,350 | 4,105 | 8,169 |
| 2026-07-31 | 4,275 | 165 | 4.01% | 4,110 | 4,310 | 4,060 | 18,422 |
| 2026-07-30 | 4,110 | -5 | -0.12% | 3,855 | 4,115 | 3,855 | 23,529 |
| 2026-07-29 | 4,115 | -80 | -1.91% | 4,190 | 4,395 | 3,800 | 20,698 |
| 2026-07-28 | 4,195 | -145 | -3.34% | 4,255 | 4,350 | 4,100 | 15,650 |