유아이엘 049520
3,810+0.26%KOSDAQ · 직전 거래일 종가
유아이엘(049520)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,810원으로 +0.26% 변동했으며, 거래량은 56,663주, 거래대금은 2억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,800 | 3,830 | 3,770 | 3,810 | 56,663 |
| 20260806 | 3,800 | 3,830 | 3,775 | 3,800 | 28,569 |
| 20260805 | 3,760 | 3,830 | 3,750 | 3,800 | 70,981 |
| 20260804 | 3,700 | 3,760 | 3,670 | 3,760 | 110,180 |
| 20260803 | 3,675 | 3,765 | 3,625 | 3,685 | 74,178 |
| 20260731 | 3,600 | 3,670 | 3,580 | 3,670 | 53,188 |
| 20260730 | 3,510 | 3,595 | 3,460 | 3,565 | 35,788 |
| 20260729 | 3,520 | 3,635 | 3,310 | 3,510 | 197,738 |
| 20260728 | 3,730 | 3,735 | 3,530 | 3,575 | 103,836 |
| 20260727 | 3,760 | 3,800 | 3,700 | 3,730 | 101,260 |
| 20260724 | 3,670 | 3,750 | 3,650 | 3,725 | 79,698 |
| 20260723 | 3,605 | 3,675 | 3,590 | 3,670 | 77,587 |
| 20260722 | 3,645 | 3,700 | 3,585 | 3,605 | 52,714 |
| 20260721 | 3,630 | 3,645 | 3,560 | 3,645 | 41,060 |
| 20260720 | 3,640 | 3,715 | 3,570 | 3,630 | 64,233 |
| 20260716 | 3,570 | 3,685 | 3,550 | 3,675 | 72,699 |
| 20260715 | 3,600 | 3,600 | 3,520 | 3,570 | 67,296 |
| 20260714 | 3,485 | 3,540 | 3,465 | 3,520 | 39,664 |
| 20260713 | 3,550 | 3,600 | 3,470 | 3,485 | 66,000 |
| 20260710 | 3,510 | 3,620 | 3,430 | 3,570 | 45,156 |
| 20260709 | 3,495 | 3,555 | 3,445 | 3,510 | 48,916 |
| 20260708 | 3,545 | 3,555 | 3,435 | 3,495 | 70,091 |
| 20260707 | 3,560 | 3,580 | 3,455 | 3,500 | 60,907 |
| 20260706 | 3,460 | 3,550 | 3,455 | 3,545 | 38,712 |
| 20260703 | 3,395 | 3,490 | 3,350 | 3,460 | 79,734 |
| 20260702 | 3,475 | 3,515 | 3,375 | 3,415 | 59,111 |
| 20260701 | 3,500 | 3,575 | 3,460 | 3,475 | 37,132 |
| 20260630 | 3,685 | 3,685 | 3,470 | 3,490 | 57,474 |
| 20260629 | 3,525 | 3,700 | 3,525 | 3,590 | 63,698 |
| 20260626 | 3,615 | 3,635 | 3,450 | 3,510 | 161,387 |
유아이엘 관련 뉴스
- [유아이엘] 분기보고서 (2026.03)dart · 2026-05-15
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [유아이엘] 주식등의대량보유상황보고서(일반)dart · 2026-04-09
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-07
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-25
- [유아이엘] 사업보고서 (2025.12)dart · 2026-03-19
- [유아이엘] 의결권대리행사권유참고서류dart · 2026-03-12
- [유아이엘] 주식등의대량보유상황보고서(일반)dart · 2026-02-27
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-27
- [유아이엘] 주요사항보고서(자기주식취득신탁계약해지결정)dart · 2026-02-25
- [유아이엘] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-12-23
- [유아이엘] 분기보고서 (2025.09)dart · 2025-11-14
- [유아이엘] [기재정정]분기보고서 (2025.09)dart · 2025-11-14
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-23
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-13
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-09-17
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-09-09
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-22
- [유아이엘] 반기보고서 (2025.06)dart · 2025-08-13
- [유아이엘] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-11