유성티엔에스 [024800] KOSDAQ
우량기업부
4,475 원
전일대비:
▲
95
(2.17%)
시가
4,390
고가
4,490
저가
4,260
거래량
38,966
거래대금
172 백만
시가총액
1,576 억
52주 최고
5,980
52주 최저
2,110
📈 주가 차트 (최근 20일)
유성티엔에스
024800
120봉
💬 유성티엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,475 | 95 | 2.17% | 4,390 | 4,490 | 4,260 | 38,966 |
| 2026-08-24 | 4,380 | 15 | 0.34% | 4,365 | 4,560 | 4,320 | 12,121 |
| 2026-08-21 | 4,365 | 0 | 0.00% | 4,365 | 4,380 | 4,265 | 24,207 |
| 2026-08-20 | 4,365 | 55 | 1.28% | 4,370 | 4,370 | 4,195 | 30,273 |
| 2026-08-19 | 4,310 | 0 | 0.00% | 4,565 | 4,565 | 4,180 | 33,866 |
| 2026-08-18 | 4,310 | 0 | 0.00% | 4,405 | 4,590 | 4,265 | 42,109 |
| 2026-08-14 | 4,310 | 40 | 0.94% | 4,275 | 4,310 | 4,225 | 13,582 |
| 2026-08-13 | 4,270 | 10 | 0.23% | 4,230 | 4,310 | 4,180 | 39,154 |
| 2026-08-12 | 4,260 | -20 | -0.47% | 4,280 | 4,315 | 4,220 | 16,187 |
| 2026-08-11 | 4,280 | 50 | 1.18% | 4,230 | 4,320 | 4,210 | 25,272 |
| 2026-08-10 | 4,230 | 5 | 0.12% | 4,300 | 4,300 | 4,145 | 19,550 |
| 2026-08-07 | 4,225 | -30 | -0.71% | 4,250 | 4,320 | 4,135 | 16,362 |
| 2026-08-06 | 4,255 | -15 | -0.35% | 4,300 | 4,300 | 4,200 | 18,657 |
| 2026-08-05 | 4,270 | 95 | 2.28% | 4,180 | 4,300 | 4,155 | 37,963 |
| 2026-08-04 | 4,175 | -30 | -0.71% | 4,295 | 4,295 | 4,080 | 25,185 |
| 2026-08-03 | 4,205 | -40 | -0.94% | 4,190 | 4,295 | 4,100 | 16,568 |
| 2026-07-31 | 4,245 | 245 | 6.13% | 4,050 | 4,245 | 4,010 | 42,314 |
| 2026-07-30 | 4,000 | 50 | 1.27% | 4,130 | 4,130 | 3,900 | 14,072 |
| 2026-07-29 | 3,950 | -160 | -3.89% | 4,100 | 4,120 | 3,665 | 148,349 |
| 2026-07-28 | 4,110 | -100 | -2.38% | 4,210 | 4,210 | 4,010 | 25,208 |