유진테크

084370KOSDAQ우량기업부

128,400▲ 5,300 (4.31%)

거래량: 148,558
거래대금: 189억
시가총액: 2조 9,424억

전일 기준 · 2026-08-11 종가 (T+1 반영)

유진테크 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	111,200	▼ 5.12%	117,000	121,600	107,400	188,979	209억
2026-08-06	117,200	▼ 4.95%	113,900	122,900	111,100	284,465	330억
2026-08-05	123,300	▲ 4.14%	128,800	129,400	121,300	160,146	199억
2026-08-04	118,400	▲ 3.95%	117,400	121,500	108,500	246,940	285억
2026-08-03	113,900	▲ 1.42%	111,300	120,300	107,900	288,730	331억
2026-07-31	112,300	▲ 26.75%	101,500	114,800	99,000	335,510	364억
2026-07-30	88,600	▼ 8.47%	92,600	96,900	86,100	247,258	225억
2026-07-29	96,800	▼ 3.30%	100,300	105,900	87,000	338,378	323억
2026-07-28	100,100	▼ 10.86%	104,100	105,900	98,000	171,373	172억
2026-07-27	112,300	▲ 2.84%	110,600	113,800	107,100	266,683	294억
2026-07-24	109,200	▼ 10.78%	121,100	121,900	108,300	179,465	200억
2026-07-23	122,400	▲ 3.47%	120,400	125,200	118,000	191,821	233억
2026-07-22	118,300	▼ 5.96%	131,800	138,000	118,100	346,843	434억
2026-07-21	125,800	▼ 1.64%	126,700	129,400	120,500	224,833	281억
2026-07-20	127,900	▼ 12.87%	144,600	149,100	121,600	207,577	279억
2026-07-16	146,800	▼ 9.83%	155,000	158,000	144,900	154,096	231억
2026-07-15	162,800	▲ 10.75%	159,400	164,600	150,600	228,109	358억
2026-07-14	147,000	▼ 3.98%	155,600	156,700	139,600	289,701	424억
2026-07-13	153,100	▼ 7.60%	167,200	178,700	148,500	221,986	361억
2026-07-10	165,700	▲ 12.72%	155,600	170,900	148,100	246,578	401억
2026-07-09	147,000	▲ 8.73%	139,700	150,900	136,900	218,036	315억
2026-07-08	135,200	▼ 7.46%	141,000	146,700	133,000	151,168	209억
2026-07-07	146,100	▼ 7.24%	159,300	167,500	141,700	247,593	371억
2026-07-06	157,500	▼ 8.22%	170,400	172,200	151,900	328,682	518억
2026-07-03	171,600	▼ 2.11%	175,800	179,600	160,400	299,576	506억
2026-07-02	175,300	▼ 15.11%	189,300	194,000	174,200	460,263	823억
2026-07-01	206,500	▲ 11.20%	199,300	231,500	191,000	639,964	1,367억
2026-06-30	185,700	▲ 12.68%	173,000	188,500	169,800	374,299	688억
2026-06-29	164,800	▼ 4.52%	181,800	184,600	163,000	339,105	571억
2026-06-26	172,600	▲ 6.15%	162,600	181,900	160,300	339,036	584억

...

유진테크

084370KOSDAQ우량기업부

128,400▲ 5,300 (4.31%)

거래량: 148,558
거래대금: 189억
시가총액: 2조 9,424억

전일 기준 · 2026-08-11 종가 (T+1 반영)

유진테크 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	111,200	▼ 5.12%	117,000	121,600	107,400	188,979	209억
2026-08-06	117,200	▼ 4.95%	113,900	122,900	111,100	284,465	330억
2026-08-05	123,300	▲ 4.14%	128,800	129,400	121,300	160,146	199억
2026-08-04	118,400	▲ 3.95%	117,400	121,500	108,500	246,940	285억
2026-08-03	113,900	▲ 1.42%	111,300	120,300	107,900	288,730	331억
2026-07-31	112,300	▲ 26.75%	101,500	114,800	99,000	335,510	364억
2026-07-30	88,600	▼ 8.47%	92,600	96,900	86,100	247,258	225억
2026-07-29	96,800	▼ 3.30%	100,300	105,900	87,000	338,378	323억
2026-07-28	100,100	▼ 10.86%	104,100	105,900	98,000	171,373	172억
2026-07-27	112,300	▲ 2.84%	110,600	113,800	107,100	266,683	294억
2026-07-24	109,200	▼ 10.78%	121,100	121,900	108,300	179,465	200억
2026-07-23	122,400	▲ 3.47%	120,400	125,200	118,000	191,821	233억
2026-07-22	118,300	▼ 5.96%	131,800	138,000	118,100	346,843	434억
2026-07-21	125,800	▼ 1.64%	126,700	129,400	120,500	224,833	281억
2026-07-20	127,900	▼ 12.87%	144,600	149,100	121,600	207,577	279억
2026-07-16	146,800	▼ 9.83%	155,000	158,000	144,900	154,096	231억
2026-07-15	162,800	▲ 10.75%	159,400	164,600	150,600	228,109	358억
2026-07-14	147,000	▼ 3.98%	155,600	156,700	139,600	289,701	424억
2026-07-13	153,100	▼ 7.60%	167,200	178,700	148,500	221,986	361억
2026-07-10	165,700	▲ 12.72%	155,600	170,900	148,100	246,578	401억
2026-07-09	147,000	▲ 8.73%	139,700	150,900	136,900	218,036	315억
2026-07-08	135,200	▼ 7.46%	141,000	146,700	133,000	151,168	209억
2026-07-07	146,100	▼ 7.24%	159,300	167,500	141,700	247,593	371억
2026-07-06	157,500	▼ 8.22%	170,400	172,200	151,900	328,682	518억
2026-07-03	171,600	▼ 2.11%	175,800	179,600	160,400	299,576	506억
2026-07-02	175,300	▼ 15.11%	189,300	194,000	174,200	460,263	823억
2026-07-01	206,500	▲ 11.20%	199,300	231,500	191,000	639,964	1,367억
2026-06-30	185,700	▲ 12.68%	173,000	188,500	169,800	374,299	688억
2026-06-29	164,800	▼ 4.52%	181,800	184,600	163,000	339,105	571억
2026-06-26	172,600	▲ 6.15%	162,600	181,900	160,300	339,036	584억

...