시장 데이터를 불러오는 중
전체 종목
유엔젤 과거 주가
072130.KS · KOSPI
주요 제품·사업: 소프트웨어(무선인터넷 솔루션,ASP통신사업자용 지능망솔루션 및 단문메세지센터) 개발,공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072130.KS · KOSPI
주요 제품·사업: 소프트웨어(무선인터넷 솔루션,ASP통신사업자용 지능망솔루션 및 단문메세지센터) 개발,공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,680 | ₩4,680 | ₩4,500 | ₩4,535 | -3.10% | 1.9만 |
| 2026.10.06–2026.10.08 | ₩4,830 | ₩4,830 | ₩4,640 | ₩4,680 | -3.11% | 8만 |
| 2026.09.28–2026.10.02 | ₩4,810 | ₩4,880 | ₩4,700 | ₩4,780 | -0.62% | 6.8만 |
| 2026.09.21–2026.09.23 | ₩4,950 | ₩4,950 | ₩4,710 | ₩4,755 | -3.94% | 6.1만 |
| 2026.09.14–2026.09.18 | ₩4,865 | ₩5,000 | ₩4,820 | ₩4,875 | +0.21% | 7.1만 |
| 2026.09.07–2026.09.11 | ₩4,735 | ₩5,290 | ₩4,700 | ₩4,950 | +4.54% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩4,865 | ₩4,865 | ₩4,710 | ₩4,735 | -2.67% | 12.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,810 |
| ₩5,000 |
| ₩4,760 |
| ₩4,865 |
| +1.14% |
| 11.8만 |
| 2026.08.18–2026.08.21 | ₩4,970 | ₩4,975 | ₩4,670 | ₩4,810 | -3.22% | 12.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,965 | ₩5,010 | ₩4,800 | ₩4,895 | -1.41% | 17만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,940 | ₩5,060 | ₩4,745 | ₩4,975 | +0.71% | 12.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,760 | ₩4,970 | ₩4,420 | ₩4,915 | +3.26% | 27.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,980 | ₩5,000 | ₩4,500 | ₩4,765 | -4.32% | 25.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩5,490 | ₩5,500 | ₩4,920 | ₩4,980 | -9.29% | 20.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,460 | ₩5,590 | ₩5,140 | ₩5,470 | +0.18% | 39.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,350 | ₩5,480 | ₩5,050 | ₩5,460 | +2.06% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,785 | ₩5,410 | ₩4,650 | ₩5,340 | +11.60% | 47만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,030 | ₩5,270 | ₩4,800 | ₩4,865 | -3.28% | 31.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,655 | ₩5,240 | ₩4,445 | ₩5,030 | +8.06% | 42.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,790 | ₩4,930 | ₩4,595 | ₩4,680 | -2.30% | 27.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,905 | ₩4,950 | ₩4,700 | ₩4,790 | -2.34% | 40.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,755 | ₩4,980 | ₩4,640 | ₩4,900 | +3.05% | 44.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,070 | ₩5,110 | ₩4,690 | ₩4,785 | -5.62% | 60.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,240 | ₩5,310 | ₩4,990 | ₩5,080 | -3.05% | 69.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,470 | ₩5,490 | ₩5,120 | ₩5,230 | -4.39% | 58.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,880 | ₩5,960 | ₩5,340 | ₩5,400 | -8.16% | 71.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,520 | ₩6,700 | ₩5,520 | ₩5,880 | +6.52% | 386.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,180 | ₩5,650 | ₩5,060 | ₩5,600 | +8.11% | 88.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩5,200 | ₩5,460 | ₩4,990 | ₩5,180 | -0.38% | 131.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,350 | ₩6,350 | ₩5,170 | ₩5,420 | +1.31% | 530.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,020 | ₩5,410 | ₩4,990 | ₩5,410 | +7.77% | 55.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,600 | ₩5,880 | ₩4,550 | ₩5,090 | +10.65% | 263.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩4,580 | ₩4,700 | ₩4,315 | ₩4,695 | +2.51% | 35.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,675 | ₩4,700 | ₩4,400 | ₩4,590 | -1.82% | 48만 |
|---|
| 2026.02.19–2026.02.20 | ₩4,765 | ₩4,790 | ₩4,630 | ₩4,695 | -1.47% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,745 | ₩4,900 | ₩4,665 | ₩4,760 | +0.32% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,575 | ₩4,760 | ₩4,445 | ₩4,720 | +3.17% | 45.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,565 | ₩4,980 | ₩4,465 | ₩4,580 | +0.33% | 116.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,350 | ₩4,545 | ₩4,290 | ₩4,530 | +4.14% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,280 | ₩4,680 | ₩4,190 | ₩4,350 | +1.64% | 40.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,590 | ₩4,755 | ₩4,160 | ₩4,205 | -8.39% | 67.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,835 | ₩4,895 | ₩4,530 | ₩4,585 | -5.17% | 26.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,910 | ₩4,985 | ₩4,800 | ₩4,900 | -0.20% | 25.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,955 | ₩5,050 | ₩4,835 | ₩4,905 | -1.01% | 23만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,975 | ₩5,010 | ₩4,835 | ₩4,955 | -0.40% | 29.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,925 | ₩5,090 | ₩4,845 | ₩4,975 | +1.02% | 39.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,995 | ₩5,400 | ₩4,885 | ₩4,925 | -1.40% | 67.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,975 | ₩4,990 | ₩4,620 | ₩4,985 | +0.20% | 32.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,030 | ₩5,110 | ₩4,760 | ₩4,915 | -2.29% | 26.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,350 | ₩5,380 | ₩4,995 | ₩5,060 | -5.42% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,440 | ₩5,470 | ₩5,230 | ₩5,360 | -1.47% | 51.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,500 | ₩5,720 | ₩5,290 | ₩5,440 | -1.09% | 57.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,420 | ₩5,540 | ₩5,240 | ₩5,490 | +1.29% | 44.6만 |
|---|