이오테크닉스 [039030] KOSDAQ
우량기업부
404,500 원
전일대비:
▼
10,500
(-2.53%)
시가
408,500
고가
419,000
저가
391,000
거래량
99,511
거래대금
39,908 백만
시가총액
49,833 억
52주 최고
623,000
52주 최저
188,700
📈 주가 차트 (최근 20일)
이오테크닉스
039030
120봉
💬 이오테크닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 404,500 | -10,500 | -2.53% | 408,500 | 419,000 | 391,000 | 99,511 |
| 2026-08-20 | 415,000 | 0 | 0.00% | 421,500 | 433,500 | 408,500 | 106,381 |
| 2026-08-19 | 415,000 | 1,000 | 0.24% | 393,000 | 440,000 | 389,500 | 130,432 |
| 2026-08-18 | 414,000 | 10,000 | 2.48% | 414,000 | 449,000 | 411,000 | 236,583 |
| 2026-08-14 | 404,000 | 25,500 | 6.74% | 388,500 | 408,500 | 386,000 | 179,666 |
| 2026-08-13 | 378,500 | -7,000 | -1.82% | 395,000 | 407,000 | 374,000 | 169,408 |
| 2026-08-12 | 385,500 | 17,000 | 4.61% | 376,000 | 388,500 | 368,500 | 88,336 |
| 2026-08-11 | 368,500 | 11,500 | 3.22% | 355,500 | 375,500 | 351,500 | 122,202 |
| 2026-08-10 | 357,000 | 32,500 | 10.02% | 325,000 | 360,000 | 323,500 | 106,615 |
| 2026-08-07 | 324,500 | -12,000 | -3.57% | 339,000 | 343,000 | 311,000 | 80,383 |
| 2026-08-06 | 336,500 | 9,500 | 2.91% | 322,000 | 352,000 | 320,000 | 110,283 |
| 2026-08-05 | 327,000 | 18,000 | 5.83% | 323,500 | 333,500 | 315,000 | 87,640 |
| 2026-08-04 | 309,000 | 17,000 | 5.82% | 298,500 | 310,500 | 275,000 | 104,381 |
| 2026-08-03 | 292,000 | -4,000 | -1.35% | 283,000 | 303,500 | 280,000 | 97,661 |
| 2026-07-31 | 296,000 | 56,000 | 23.33% | 267,000 | 300,500 | 263,500 | 187,285 |
| 2026-07-30 | 240,000 | -9,000 | -3.61% | 237,500 | 255,000 | 233,500 | 179,556 |
| 2026-07-29 | 249,000 | -21,000 | -7.78% | 272,500 | 283,000 | 230,000 | 213,679 |
| 2026-07-28 | 270,000 | -39,000 | -12.62% | 288,500 | 289,000 | 257,000 | 134,902 |
| 2026-07-27 | 309,000 | 10,500 | 3.52% | 304,500 | 319,000 | 299,500 | 70,042 |
| 2026-07-24 | 298,500 | -30,000 | -9.13% | 316,500 | 320,000 | 295,000 | 72,531 |