유디엠텍 [389680] KOSDAQ
관리종목(소속부없음)
967 원
전일대비:
▼
44
(-4.35%)
시가
950
고가
1,034
저가
950
거래량
79,324
거래대금
79 백만
시가총액
80 억
52주 최고
5,480
52주 최저
0
📈 주가 차트 (최근 20일)
유디엠텍
389680
120봉
💬 유디엠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 967 | -44 | -4.35% | 950 | 1,034 | 950 | 79,324 |
| 2026-08-20 | 1,011 | -119 | -10.53% | 1,115 | 1,115 | 986 | 198,447 |
| 2026-08-19 | 1,130 | 17 | 1.53% | 1,119 | 1,186 | 1,054 | 48,482 |
| 2026-08-18 | 1,113 | -1 | -0.09% | 1,114 | 1,145 | 1,080 | 93,982 |
| 2026-08-14 | 1,114 | 2 | 0.18% | 1,139 | 1,139 | 1,065 | 71,892 |
| 2026-08-13 | 1,112 | -103 | -8.48% | 1,215 | 1,230 | 1,110 | 162,512 |
| 2026-08-12 | 1,215 | 103 | 9.26% | 1,112 | 1,230 | 1,100 | 220,410 |
| 2026-08-11 | 1,112 | 40 | 3.73% | 1,072 | 1,144 | 1,021 | 164,597 |
| 2026-08-10 | 1,072 | -68 | -5.96% | 1,100 | 1,103 | 991 | 214,163 |
| 2026-08-07 | 1,140 | -19 | -1.64% | 1,166 | 1,408 | 1,120 | 775,174 |
| 2026-08-06 | 1,159 | -140 | -10.78% | 1,324 | 1,350 | 1,100 | 274,882 |
| 2026-08-05 | 1,299 | 7 | 0.54% | 1,350 | 1,400 | 1,299 | 149,276 |
| 2026-08-04 | 1,292 | 9 | 0.70% | 1,283 | 1,400 | 1,274 | 230,258 |
| 2026-08-03 | 1,283 | -57 | -4.25% | 1,340 | 1,340 | 1,245 | 160,675 |
| 2026-07-31 | 1,340 | -66 | -4.69% | 1,405 | 1,505 | 1,234 | 318,559 |
| 2026-07-30 | 1,406 | 5 | 0.36% | 1,401 | 1,453 | 1,270 | 68,239 |
| 2026-07-29 | 1,401 | -202 | -12.60% | 1,560 | 1,581 | 1,380 | 130,034 |
| 2026-07-28 | 1,603 | 8 | 0.50% | 1,516 | 1,610 | 1,465 | 43,446 |
| 2026-07-27 | 1,595 | 3 | 0.19% | 1,594 | 1,642 | 1,537 | 42,845 |
| 2026-07-24 | 1,592 | -11 | -0.69% | 1,605 | 1,649 | 1,462 | 49,090 |