영우디에스피 [143540] KOSDAQ
벤처기업부
1,118 원
전일대비:
▲
68
(6.48%)
시가
1,050
고가
1,140
저가
1,019
거래량
325,240
거래대금
356 백만
시가총액
499 억
52주 최고
1,698
52주 최저
588
📈 주가 차트 (최근 20일)
영우디에스피
143540
120봉
💬 영우디에스피 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,118 | 68 | 6.48% | 1,050 | 1,140 | 1,019 | 325,240 |
| 2026-08-20 | 1,050 | 77 | 7.91% | 982 | 1,050 | 982 | 207,840 |
| 2026-08-19 | 973 | 13 | 1.35% | 950 | 1,026 | 925 | 554,615 |
| 2026-08-18 | 960 | -71 | -6.89% | 1,012 | 1,019 | 897 | 690,070 |
| 2026-08-14 | 1,031 | 4 | 0.39% | 1,027 | 1,039 | 1,018 | 98,446 |
| 2026-08-13 | 1,027 | -19 | -1.82% | 1,046 | 1,054 | 1,003 | 138,453 |
| 2026-08-12 | 1,046 | -5 | -0.48% | 1,059 | 1,059 | 1,028 | 54,826 |
| 2026-08-11 | 1,051 | 37 | 3.65% | 1,024 | 1,051 | 1,002 | 72,850 |
| 2026-08-10 | 1,014 | -18 | -1.74% | 999 | 1,032 | 999 | 61,906 |
| 2026-08-07 | 1,032 | 12 | 1.18% | 1,024 | 1,040 | 1,003 | 34,784 |
| 2026-08-06 | 1,020 | -28 | -2.67% | 1,048 | 1,050 | 1,002 | 102,351 |
| 2026-08-05 | 1,048 | 2 | 0.19% | 1,050 | 1,082 | 1,041 | 83,217 |
| 2026-08-04 | 1,046 | 4 | 0.38% | 997 | 1,048 | 997 | 158,946 |
| 2026-08-03 | 1,042 | 9 | 0.87% | 1,023 | 1,048 | 986 | 182,401 |
| 2026-07-31 | 1,033 | 105 | 11.31% | 940 | 1,036 | 937 | 320,507 |
| 2026-07-30 | 928 | 18 | 1.98% | 866 | 934 | 866 | 77,689 |
| 2026-07-29 | 910 | -38 | -4.01% | 948 | 956 | 831 | 138,968 |
| 2026-07-28 | 948 | -40 | -4.05% | 981 | 987 | 880 | 182,168 |
| 2026-07-27 | 988 | -6 | -0.60% | 995 | 1,008 | 982 | 92,969 |
| 2026-07-24 | 994 | -17 | -1.68% | 1,010 | 1,010 | 962 | 147,084 |