영우디에스피 [143540] KOSDAQ
벤처기업부
980 원
전일대비:
▼
19
(-1.90%)
시가
988
고가
1,000
저가
957
거래량
110,294
거래대금
107 백만
시가총액
437 억
52주 최고
1,698
52주 최저
663
📈 주가 차트 (최근 20일)
영우디에스피
143540
120봉
💬 영우디에스피 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 980 | -19 | -1.90% | 988 | 1,000 | 957 | 110,294 |
| 2026-10-20 | 999 | -11 | -1.09% | 1,007 | 1,024 | 973 | 37,745 |
| 2026-10-19 | 1,010 | 2 | 0.20% | 1,029 | 1,029 | 951 | 53,724 |
| 2026-10-16 | 1,008 | 34 | 3.49% | 974 | 1,016 | 974 | 57,713 |
| 2026-10-15 | 974 | -41 | -4.04% | 1,001 | 1,001 | 957 | 176,837 |
| 2026-10-14 | 1,015 | -34 | -3.24% | 1,049 | 1,071 | 1,015 | 88,071 |
| 2026-10-13 | 1,049 | -24 | -2.24% | 1,037 | 1,076 | 1,000 | 198,867 |
| 2026-10-12 | 1,073 | -43 | -3.85% | 1,157 | 1,160 | 1,052 | 207,871 |
| 2026-10-08 | 1,116 | 69 | 6.59% | 1,047 | 1,274 | 1,030 | 1,456,642 |
| 2026-10-07 | 1,047 | 14 | 1.36% | 1,043 | 1,076 | 1,040 | 189,021 |
| 2026-10-06 | 1,033 | 1 | 0.10% | 1,047 | 1,051 | 1,023 | 57,123 |
| 2026-10-02 | 1,032 | 15 | 1.47% | 1,027 | 1,052 | 1,000 | 90,407 |
| 2026-10-01 | 1,017 | 11 | 1.09% | 1,012 | 1,024 | 995 | 68,840 |
| 2026-09-30 | 1,006 | 1 | 0.10% | 1,007 | 1,025 | 993 | 31,646 |
| 2026-09-29 | 1,005 | 5 | 0.50% | 999 | 1,005 | 984 | 44,118 |
| 2026-09-28 | 1,000 | -3 | -0.30% | 1,006 | 1,006 | 991 | 47,434 |
| 2026-09-23 | 1,003 | 3 | 0.30% | 1,007 | 1,009 | 988 | 88,806 |
| 2026-09-22 | 1,000 | 0 | 0.00% | 1,005 | 1,013 | 985 | 115,146 |
| 2026-09-21 | 1,000 | -3 | -0.30% | 1,003 | 1,015 | 990 | 61,380 |
| 2026-09-18 | 1,003 | 0 | 0.00% | 1,020 | 1,020 | 970 | 42,160 |