우진플라임 [049800] KOSPI
1,728 원
전일대비:
▼
51
(-2.87%)
시가
1,800
고가
1,800
저가
1,703
거래량
25,004
거래대금
43 백만
시가총액
346 억
52주 최고
3,700
52주 최저
1,580
📈 주가 차트 (최근 20일)
우진플라임
049800
120봉
💬 우진플라임 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,728 | -51 | -2.87% | 1,800 | 1,800 | 1,703 | 25,004 |
| 2026-08-20 | 1,779 | -39 | -2.15% | 1,818 | 1,821 | 1,779 | 14,271 |
| 2026-08-19 | 1,818 | -32 | -1.73% | 1,840 | 1,840 | 1,773 | 22,350 |
| 2026-08-18 | 1,850 | -19 | -1.02% | 1,950 | 1,950 | 1,772 | 46,243 |
| 2026-08-14 | 1,869 | 35 | 1.91% | 1,850 | 1,871 | 1,817 | 30,684 |
| 2026-08-13 | 1,834 | 14 | 0.77% | 1,800 | 1,855 | 1,800 | 13,596 |
| 2026-08-12 | 1,820 | 35 | 1.96% | 1,750 | 1,850 | 1,750 | 12,662 |
| 2026-08-11 | 1,785 | 9 | 0.51% | 1,750 | 1,829 | 1,750 | 27,700 |
| 2026-08-10 | 1,776 | 17 | 0.97% | 1,811 | 1,838 | 1,764 | 32,259 |
| 2026-08-07 | 1,759 | -28 | -1.57% | 1,787 | 1,788 | 1,754 | 16,251 |
| 2026-08-06 | 1,787 | 1 | 0.06% | 1,786 | 1,806 | 1,783 | 10,207 |
| 2026-08-05 | 1,786 | -37 | -2.03% | 1,823 | 1,840 | 1,702 | 43,275 |
| 2026-08-04 | 1,823 | 24 | 1.33% | 1,799 | 1,828 | 1,790 | 5,738 |
| 2026-08-03 | 1,799 | 39 | 2.22% | 1,760 | 1,800 | 1,740 | 8,373 |
| 2026-07-31 | 1,760 | 78 | 4.64% | 1,698 | 1,760 | 1,698 | 28,513 |
| 2026-07-30 | 1,682 | 29 | 1.75% | 1,686 | 1,745 | 1,656 | 10,970 |
| 2026-07-29 | 1,653 | -56 | -3.28% | 1,750 | 1,750 | 1,580 | 72,418 |
| 2026-07-28 | 1,709 | -88 | -4.90% | 1,790 | 1,790 | 1,699 | 19,065 |
| 2026-07-27 | 1,797 | 2 | 0.11% | 1,819 | 1,821 | 1,711 | 26,287 |
| 2026-07-24 | 1,795 | -5 | -0.28% | 1,800 | 1,817 | 1,763 | 4,169 |