유티아이 [179900] KOSDAQ
투자주의환기종목(소속부없음)
2,570 원
전일대비:
▼
130
(-4.81%)
시가
2,700
고가
2,815
저가
2,465
거래량
401,545
거래대금
1,039 백만
시가총액
509 억
52주 최고
29,300
52주 최저
1,680
📈 주가 차트 (최근 20일)
유티아이
179900
120봉
💬 유티아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,570 | -130 | -4.81% | 2,700 | 2,815 | 2,465 | 401,545 |
| 2026-08-21 | 2,700 | -450 | -14.29% | 3,250 | 3,250 | 2,575 | 529,386 |
| 2026-08-20 | 3,150 | -225 | -6.67% | 3,375 | 3,410 | 3,020 | 463,232 |
| 2026-08-19 | 3,375 | 335 | 11.02% | 3,000 | 3,545 | 2,780 | 873,972 |
| 2026-08-18 | 3,040 | 265 | 9.55% | 3,190 | 3,505 | 2,900 | 2,094,140 |
| 2026-08-14 | 2,775 | 640 | 29.98% | 2,140 | 2,775 | 2,140 | 1,277,905 |
| 2026-08-13 | 2,135 | -100 | -4.47% | 2,265 | 2,270 | 2,075 | 407,648 |
| 2026-08-12 | 2,235 | 105 | 4.93% | 2,105 | 2,440 | 1,996 | 796,250 |
| 2026-08-11 | 2,130 | -180 | -7.79% | 2,250 | 2,280 | 2,025 | 658,926 |
| 2026-08-10 | 2,310 | 80 | 3.59% | 2,240 | 2,540 | 2,235 | 861,001 |
| 2026-08-07 | 2,230 | 260 | 13.20% | 2,080 | 2,560 | 1,931 | 2,638,179 |
| 2026-08-06 | 1,970 | -695 | -26.08% | 2,665 | 2,670 | 1,935 | 1,650,136 |
| 2026-08-05 | 2,665 | 615 | 30.00% | 2,200 | 2,665 | 2,080 | 847,310 |
| 2026-08-04 | 2,050 | 231 | 12.70% | 1,870 | 2,185 | 1,869 | 1,009,955 |
| 2026-08-03 | 1,819 | -491 | -21.26% | 2,485 | 2,485 | 1,680 | 1,347,672 |
| 2026-07-31 | 2,310 | 65 | 2.90% | 2,320 | 2,515 | 2,295 | 150,564 |
| 2026-07-30 | 2,245 | -45 | -1.97% | 2,280 | 2,475 | 2,200 | 115,351 |
| 2026-07-29 | 2,290 | -500 | -17.92% | 2,790 | 2,820 | 2,220 | 248,924 |
| 2026-07-28 | 2,790 | -20 | -0.71% | 2,810 | 2,875 | 2,470 | 173,748 |
| 2026-07-27 | 2,810 | -60 | -2.09% | 2,855 | 3,050 | 2,780 | 81,337 |