Stock Ticker
- (340930) 유일에너테크
- Description: 기업개요
동사는 2012년 친환경 에너지 제조장비 및 자동화장비 개발을 목적으로 설립되어 코스닥에 상장됨.
2차전지 전극조립 공정의 Notching, Stacking, Tab Welding, 셀조립 자동화장비를 주력 생산하며, 수소연료전지 촉매코팅 장비로 사업을 확장하고 있음.
공정혁신기술을 기반으로 고객 다변화, 수주 경쟁력 강화, CAPA 확대와 신성장 동력 확보를 통해 글로벌 선도 기업으로 도약하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 806 | 806 | 806 | 806 |
| 20261019 | 806 | 806 | 806 | 806 |
| 20261016 | 806 | 806 | 806 | 806 |
| 20261015 | 806 | 806 | 806 | 806 |
| 20261014 | 806 | 806 | 806 | 806 |
| 20261013 | 806 | 806 | 806 | 806 |
| 20261012 | 806 | 806 | 806 | 806 |
| 20261008 | 806 | 806 | 806 | 806 |
| 20260320 | 1,033 | 1,018 | 1,040 | 1,000 |
| 20260319 | 1,050 | 1,019 | 1,050 | 1,018 |
| 20260318 | 1,063 | 1,071 | 1,124 | 1,063 |
| 20260317 | 1,100 | 1,060 | 1,100 | 1,025 |
| 20260316 | 1,043 | 1,031 | 1,051 | 1,008 |
| 20260313 | 1,072 | 1,043 | 1,072 | 1,000 |
| 20260312 | 1,108 | 1,077 | 1,110 | 1,071 |
| 20260311 | 1,160 | 1,108 | 1,164 | 1,090 |
| 20260310 | 1,065 | 1,100 | 1,100 | 1,030 |
| 20260309 | 1,072 | 1,002 | 1,072 | 980 |
| 20260306 | 1,064 | 1,085 | 1,132 | 1,030 |
| 20260305 | 1,002 | 1,064 | 1,075 | 1,002 |
| 20260303 | 1,110 | 1,116 | 1,389 | 1,110 |
| 20260227 | 1,207 | 1,187 | 1,215 | 1,129 |
| 20260226 | 1,279 | 1,209 | 1,290 | 1,191 |
| 20260225 | 1,195 | 1,279 | 1,349 | 1,195 |
| 20260224 | 1,184 | 1,184 | 1,240 | 1,130 |
| 20260223 | 1,150 | 1,175 | 1,212 | 1,132 |
| 20260220 | 1,285 | 1,108 | 1,330 | 1,051 |
| 20260219 | 1,360 | 1,250 | 1,400 | 1,175 |
| 20260213 | 1,423 | 1,355 | 1,426 | 1,340 |
| 20260212 | 1,418 | 1,431 | 1,478 | 1,402 |
| 20260211 | 1,441 | 1,402 | 1,462 | 1,384 |
| 20260210 | 1,394 | 1,430 | 1,515 | 1,394 |
| 20260209 | 1,356 | 1,388 | 1,444 | 1,356 |
| 20260206 | 1,354 | 1,343 | 1,391 | 1,270 |
| 20260205 | 1,471 | 1,404 | 1,472 | 1,398 |
| 20260204 | 1,425 | 1,471 | 1,619 | 1,380 |
| 20260203 | 1,471 | 1,425 | 1,503 | 1,402 |
| 20260202 | 1,470 | 1,436 | 1,660 | 1,428 |
| 20260130 | 1,550 | 1,466 | 1,567 | 1,450 |
| 20260129 | 1,354 | 1,550 | 1,670 | 1,354 |
| 20260128 | 1,400 | 1,342 | 1,486 | 1,332 |
| 20260127 | 1,186 | 1,393 | 1,457 | 1,185 |
| 20260126 | 1,630 | 1,475 | 1,690 | 1,411 |
| 20260123 | 1,350 | 1,539 | 1,679 | 1,349 |
| 20260122 | 1,050 | 1,292 | 1,292 | 1,028 |
| 20260120 | 1,020 | 1,044 | 1,090 | 982 |
| 20260115 | 1,039 | 1,027 | 1,046 | 1,000 |
| 20260114 | 1,093 | 1,047 | 1,114 | 990 |
| 20260113 | 1,140 | 1,123 | 1,178 | 1,118 |
| 20260112 | 1,160 | 1,125 | 1,240 | 1,114 |
| 20260109 | 1,235 | 1,155 | 1,328 | 1,094 |
| 20260108 | 1,400 | 1,330 | 1,455 | 1,330 |
| 20260107 | 1,631 | 1,900 | 2,100 | 1,626 |
| 20260106 | 1,839 | 1,616 | 1,843 | 1,616 |
| 20260105 | 1,500 | 1,754 | 1,835 | 1,471 |
| 20260102 | 1,777 | 1,838 | 1,840 | 1,765 |
| 20251230 | 1,781 | 1,777 | 1,815 | 1,730 |
| 20251229 | 1,721 | 1,763 | 1,815 | 1,670 |
| 20251226 | 1,720 | 1,720 | 1,774 | 1,630 |
| 20251224 | 1,740 | 1,703 | 1,844 | 1,611 |
| 20251223 | 1,815 | 1,685 | 1,815 | 1,655 |
| 20251222 | 1,720 | 1,787 | 1,822 | 1,720 |
| 20251219 | 1,703 | 1,705 | 1,725 | 1,662 |
| 20251218 | 1,770 | 1,703 | 1,770 | 1,610 |
| 20251217 | 1,920 | 1,781 | 1,929 | 1,780 |
| 20251216 | 2,065 | 1,897 | 2,065 | 1,893 |
| 20251215 | 2,000 | 2,050 | 2,070 | 1,902 |
| 20251212 | 1,973 | 2,005 | 2,025 | 1,905 |
| 20251211 | 2,090 | 2,020 | 2,100 | 1,994 |
| 20251210 | 2,010 | 2,070 | 2,195 | 2,010 |
| 20251209 | 2,200 | 1,997 | 2,200 | 1,997 |
| 20251208 | 2,180 | 2,200 | 2,335 | 2,165 |
| 20251205 | 2,140 | 2,165 | 2,285 | 2,070 |
| 20251204 | 1,865 | 2,140 | 2,300 | 1,865 |
| 20251203 | 1,916 | 1,859 | 1,916 | 1,837 |
| 20251202 | 1,838 | 1,916 | 1,924 | 1,801 |
| 20251201 | 1,900 | 1,840 | 1,989 | 1,810 |
| 20251128 | 1,933 | 1,889 | 1,943 | 1,874 |
| 20251127 | 1,840 | 1,933 | 1,950 | 1,754 |
| 20251126 | 1,840 | 1,858 | 1,979 | 1,774 |
| 20251125 | 1,911 | 1,833 | 1,980 | 1,814 |
| 20251124 | 1,978 | 1,909 | 2,030 | 1,871 |
| 20251121 | 2,035 | 1,976 | 2,105 | 1,961 |
| 20251120 | 2,235 | 2,230 | 2,250 | 2,110 |
| 20251119 | 2,370 | 2,200 | 2,400 | 2,160 |
| 20251118 | 2,390 | 2,370 | 2,520 | 2,300 |
| 20251117 | 2,595 | 2,335 | 2,650 | 2,320 |
| 20251114 | 2,700 | 2,590 | 2,705 | 2,515 |
| 20251113 | 2,720 | 2,830 | 3,085 | 2,620 |
| 20251112 | 2,670 | 2,745 | 3,045 | 2,520 |
| 20251111 | 2,910 | 2,800 | 3,220 | 2,725 |
| 20251110 | 2,600 | 2,750 | 2,985 | 2,475 |
| 20251107 | 2,735 | 2,635 | 2,780 | 2,500 |
| 20251106 | 2,780 | 2,840 | 3,230 | 2,715 |
| 20251105 | 2,715 | 2,620 | 2,820 | 2,425 |
| 20251104 | 2,450 | 2,715 | 2,960 | 2,395 |
| 20251103 | 2,545 | 2,360 | 2,545 | 2,300 |
| 20251031 | 2,475 | 2,490 | 2,555 | 2,475 |
| 20251030 | 2,650 | 2,475 | 2,650 | 2,420 |
| 20251029 | 2,690 | 2,755 | 3,150 | 2,690 |
| 20251028 | 2,390 | 2,695 | 2,980 | 2,335 |
| 20251027 | 2,270 | 2,385 | 2,630 | 2,035 |
| 20251024 | 1,600 | 2,070 | 2,070 | 1,600 |
| 20251023 | 1,676 | 1,594 | 1,676 | 1,586 |
| 20251022 | 1,716 | 1,694 | 1,819 | 1,689 |
| 20251021 | 1,746 | 1,716 | 1,840 | 1,675 |
| 20251020 | 1,818 | 1,741 | 1,968 | 1,626 |
| 20251017 | 1,298 | 1,690 | 1,690 | 1,280 |
| 20251016 | 1,322 | 1,300 | 1,349 | 1,280 |
| 20251015 | 1,301 | 1,322 | 1,354 | 1,250 |
| 20251014 | 1,400 | 1,300 | 1,539 | 1,297 |
| 20251013 | 1,606 | 1,675 | 1,732 | 1,594 |
| 20251010 | 1,600 | 1,606 | 1,618 | 1,515 |
| 20251002 | 1,584 | 1,582 | 1,630 | 1,571 |
| 20251001 | 1,596 | 1,582 | 1,617 | 1,582 |
| 20250930 | 1,649 | 1,617 | 1,649 | 1,600 |
| 20250929 | 1,602 | 1,632 | 1,652 | 1,602 |
| 20250926 | 1,678 | 1,601 | 1,707 | 1,580 |
| 20250925 | 1,661 | 1,678 | 1,770 | 1,636 |
| 20250924 | 1,674 | 1,617 | 1,758 | 1,616 |
| 20250923 | 1,636 | 1,629 | 1,642 | 1,594 |
| 20250922 | 1,654 | 1,636 | 1,674 | 1,620 |
| 20250919 | 1,720 | 1,654 | 1,730 | 1,647 |
| 20250918 | 1,744 | 1,718 | 1,744 | 1,700 |
| 20250917 | 1,740 | 1,721 | 1,740 | 1,702 |
| 20250916 | 1,738 | 1,739 | 1,759 | 1,722 |
| 20250915 | 1,772 | 1,742 | 1,772 | 1,735 |
| 20250912 | 1,764 | 1,775 | 1,829 | 1,752 |
| 20250911 | 1,778 | 1,751 | 1,778 | 1,738 |
| 20250910 | 1,763 | 1,762 | 1,840 | 1,724 |
| 20250909 | 1,804 | 1,760 | 1,804 | 1,730 |
| 20250908 | 1,750 | 1,766 | 1,785 | 1,750 |
| 20250905 | 1,760 | 1,751 | 1,771 | 1,722 |
| 20250904 | 1,697 | 1,786 | 1,974 | 1,685 |
| 20250903 | 1,664 | 1,661 | 1,694 | 1,641 |
| 20250902 | 1,634 | 1,662 | 1,662 | 1,610 |
| 20250901 | 1,716 | 1,630 | 1,716 | 1,617 |
| 20250829 | 1,822 | 1,701 | 1,822 | 1,681 |
| 20250828 | 1,907 | 1,822 | 1,907 | 1,820 |
| 20250827 | 1,847 | 1,907 | 1,978 | 1,826 |
| 20250826 | 1,836 | 1,830 | 1,870 | 1,802 |
| 20250825 | 1,853 | 1,836 | 1,865 | 1,812 |
| 20250822 | 1,793 | 1,801 | 1,847 | 1,793 |
| 20250821 | 1,803 | 1,810 | 1,864 | 1,792 |
| 20250820 | 1,827 | 1,816 | 1,828 | 1,750 |
| 20250819 | 1,860 | 1,827 | 1,936 | 1,801 |
| 20250818 | 1,926 | 1,845 | 1,932 | 1,815 |
| 20250814 | 1,936 | 1,926 | 1,992 | 1,900 |
| 20250813 | 2,030 | 1,936 | 2,030 | 1,887 |
| 20250812 | 2,060 | 1,996 | 2,120 | 1,969 |
| 20250811 | 1,800 | 2,065 | 2,175 | 1,788 |
| 20250808 | 1,781 | 1,775 | 1,858 | 1,771 |
| 20250807 | 1,800 | 1,781 | 1,825 | 1,766 |
| 20250806 | 1,814 | 1,800 | 1,857 | 1,770 |
| 20250805 | 1,753 | 1,806 | 1,896 | 1,753 |
| 20250804 | 1,790 | 1,751 | 1,790 | 1,722 |
| 20250801 | 1,848 | 1,790 | 1,848 | 1,731 |
| 20250731 | 1,899 | 1,848 | 1,955 | 1,814 |
| 20250730 | 1,791 | 1,899 | 2,100 | 1,791 |
| 20250729 | 1,829 | 1,752 | 1,829 | 1,740 |
| 20250728 | 1,835 | 1,830 | 1,962 | 1,765 |
| 20250725 | 1,932 | 1,815 | 2,000 | 1,810 |
| 20250724 | 1,812 | 1,960 | 2,145 | 1,750 |
| 20250723 | 2,050 | 1,838 | 2,080 | 1,802 |
| 20250722 | 2,150 | 2,030 | 2,360 | 1,984 |
| 20250721 | 1,520 | 1,976 | 1,976 | 1,509 |
| 20250718 | 1,382 | 1,520 | 1,765 | 1,380 |
| 20250717 | 1,438 | 1,430 | 1,453 | 1,423 |
| 20250716 | 1,441 | 1,433 | 1,466 | 1,428 |
| 20250715 | 1,449 | 1,450 | 1,530 | 1,420 |
| 20250714 | 1,449 | 1,442 | 1,458 | 1,438 |
| 20250711 | 1,460 | 1,449 | 1,495 | 1,444 |
| 20250710 | 1,499 | 1,455 | 1,500 | 1,436 |
| 20250709 | 1,500 | 1,498 | 1,525 | 1,479 |
| 20250708 | 1,488 | 1,475 | 1,514 | 1,471 |
| 20250707 | 1,537 | 1,488 | 1,537 | 1,488 |
| 20250704 | 1,542 | 1,537 | 1,565 | 1,520 |
| 20250703 | 1,538 | 1,556 | 1,566 | 1,511 |
| 20250702 | 1,539 | 1,522 | 1,599 | 1,510 |
| 20250701 | 1,576 | 1,539 | 1,576 | 1,520 |
| 20250630 | 1,549 | 1,569 | 1,569 | 1,503 |
| 20250627 | 1,599 | 1,549 | 1,605 | 1,520 |
| 20250626 | 1,622 | 1,583 | 1,663 | 1,500 |
| 20250625 | 1,416 | 1,677 | 1,800 | 1,405 |
| 20250624 | 1,330 | 1,416 | 1,424 | 1,330 |
| 20250623 | 1,392 | 1,327 | 1,392 | 1,313 |
| 20250620 | 1,342 | 1,399 | 1,401 | 1,328 |
| 20250619 | 1,380 | 1,342 | 1,393 | 1,334 |
| 20250618 | 1,364 | 1,380 | 1,402 | 1,311 |
| 20250617 | 1,377 | 1,364 | 1,409 | 1,362 |
| 20250616 | 1,440 | 1,377 | 1,440 | 1,321 |
| 20250613 | 1,494 | 1,440 | 1,494 | 1,435 |
| 20250612 | 1,472 | 1,494 | 1,520 | 1,467 |
| 20250611 | 1,490 | 1,479 | 1,490 | 1,470 |
| 20250610 | 1,479 | 1,474 | 1,497 | 1,460 |
| 20250609 | 1,545 | 1,481 | 1,545 | 1,465 |
| 20250605 | 1,486 | 1,523 | 1,549 | 1,460 |
| 20250604 | 1,501 | 1,486 | 1,501 | 1,462 |
| 20250602 | 1,550 | 1,501 | 1,850 | 1,480 |
| 20250530 | 1,510 | 1,498 | 1,514 | 1,460 |
| 20250529 | 1,523 | 1,510 | 1,545 | 1,494 |
| 20250528 | 1,463 | 1,554 | 1,575 | 1,452 |
| 20250527 | 1,507 | 1,463 | 1,507 | 1,441 |
| 20250526 | 1,483 | 1,492 | 1,529 | 1,470 |
| 20250523 | 1,580 | 1,497 | 1,580 | 1,494 |
| 20250522 | 1,622 | 1,580 | 1,622 | 1,558 |
| 20250521 | 1,570 | 1,627 | 1,640 | 1,560 |
| 20250520 | 1,555 | 1,575 | 1,616 | 1,512 |
| 20250519 | 1,600 | 1,570 | 1,626 | 1,531 |
| 20250516 | 1,680 | 1,600 | 1,680 | 1,597 |
| 20250515 | 1,708 | 1,674 | 1,709 | 1,652 |
| 20250514 | 1,712 | 1,707 | 1,788 | 1,704 |
| 20250513 | 1,688 | 1,712 | 1,716 | 1,658 |
| 20250512 | 1,687 | 1,675 | 1,732 | 1,635 |
| 20250509 | 1,705 | 1,682 | 1,719 | 1,672 |
| 20250508 | 1,709 | 1,705 | 1,739 | 1,685 |
| 20250507 | 1,750 | 1,714 | 1,750 | 1,680 |
| 20250502 | 1,774 | 1,719 | 1,774 | 1,681 |
| 20250430 | 1,880 | 1,774 | 1,880 | 1,715 |
| 20250429 | 1,898 | 1,844 | 1,898 | 1,819 |
| 20250428 | 1,880 | 1,869 | 1,982 | 1,862 |
| 20250425 | 1,849 | 1,858 | 1,886 | 1,837 |
| 20250424 | 1,914 | 1,836 | 1,914 | 1,834 |
| 20250423 | 1,874 | 1,894 | 1,950 | 1,807 |
| 20250422 | 1,849 | 1,830 | 1,971 | 1,802 |
| 20250421 | 1,840 | 1,856 | 1,946 | 1,840 |
| 20250418 | 1,905 | 1,838 | 1,911 | 1,818 |
| 20250417 | 1,884 | 1,880 | 1,919 | 1,833 |
| 20250416 | 1,884 | 1,883 | 1,981 | 1,841 |
| 20250415 | 2,100 | 1,884 | 2,120 | 1,884 |
| 20250414 | 1,570 | 2,035 | 2,035 | 1,570 |
| 20250411 | 1,538 | 1,567 | 1,589 | 1,529 |
| 20250410 | 1,625 | 1,568 | 1,639 | 1,485 |
| 20250409 | 1,503 | 1,534 | 1,650 | 1,455 |
| 20250408 | 1,561 | 1,505 | 1,638 | 1,505 |
| 20250407 | 1,654 | 1,561 | 1,655 | 1,510 |
| 20250404 | 1,621 | 1,695 | 1,769 | 1,621 |
| 20250403 | 1,772 | 1,680 | 1,800 | 1,675 |
| 20250402 | 1,900 | 1,772 | 1,990 | 1,760 |
| 20250401 | 1,779 | 1,843 | 1,887 | 1,730 |
| 20250331 | 1,830 | 1,737 | 1,830 | 1,730 |
| 20250328 | 2,040 | 1,862 | 2,040 | 1,840 |
| 20250327 | 2,060 | 1,995 | 2,060 | 1,901 |
| 20250326 | 2,050 | 2,060 | 2,105 | 1,990 |
| 20250325 | 2,110 | 2,050 | 2,110 | 1,990 |
| 20250324 | 1,990 | 2,055 | 2,085 | 1,955 |
| 20250321 | 2,175 | 2,060 | 2,225 | 1,960 |
| 20250320 | 2,270 | 2,190 | 2,320 | 2,180 |
| 20250319 | 2,155 | 2,200 | 2,325 | 2,115 |
| 20250318 | 2,170 | 2,150 | 2,215 | 2,115 |
| 20250317 | 2,230 | 2,170 | 2,275 | 2,105 |
| 20250314 | 2,025 | 2,190 | 2,445 | 1,933 |
| 20250313 | 2,075 | 2,005 | 2,105 | 1,999 |
| 20250312 | 2,125 | 2,085 | 2,140 | 2,060 |
| 20250311 | 1,968 | 2,125 | 2,150 | 1,967 |
| 20250310 | 1,961 | 2,090 | 2,135 | 1,961 |
| 20250307 | 2,170 | 2,045 | 2,250 | 1,985 |
| 20250306 | 2,365 | 2,090 | 2,365 | 2,090 |
| 20250305 | 2,525 | 2,370 | 2,660 | 2,280 |
| 20250304 | 2,615 | 2,625 | 2,830 | 2,520 |
| 20250228 | 2,405 | 2,540 | 2,615 | 2,385 |
| 20250227 | 2,420 | 2,385 | 2,450 | 2,350 |
| 20250226 | 2,320 | 2,465 | 2,550 | 2,265 |
| 20250225 | 2,320 | 2,270 | 2,410 | 2,220 |
| 20250224 | 2,635 | 2,315 | 2,740 | 2,315 |
| 20250221 | 2,755 | 2,650 | 2,980 | 2,650 |
| 20250220 | 2,535 | 2,800 | 3,030 | 2,425 |
| 20250219 | 2,735 | 2,535 | 2,740 | 2,460 |
| 20250218 | 2,790 | 2,680 | 2,895 | 2,550 |
| 20250217 | 2,650 | 2,790 | 3,040 | 2,505 |
| 20250214 | 2,100 | 2,655 | 2,700 | 2,015 |
| 20250213 | 2,180 | 2,155 | 2,410 | 1,954 |
| 20250212 | 1,956 | 2,050 | 2,450 | 1,802 |
| 20250211 | 1,729 | 1,956 | 1,956 | 1,590 |
| 20250210 | 1,160 | 1,505 | 1,505 | 1,153 |
| 20250207 | 1,163 | 1,158 | 1,187 | 1,142 |
| 20250206 | 1,191 | 1,163 | 1,191 | 1,161 |
| 20250205 | 1,199 | 1,173 | 1,213 | 1,173 |
| 20250204 | 1,225 | 1,176 | 1,225 | 1,159 |
| 20250203 | 1,215 | 1,175 | 1,258 | 1,159 |
| 20250131 | 1,280 | 1,220 | 1,280 | 1,210 |
| 20250124 | 1,284 | 1,270 | 1,301 | 1,270 |
| 20250123 | 1,321 | 1,297 | 1,321 | 1,285 |
| 20250122 | 1,341 | 1,333 | 1,341 | 1,290 |
| 20250121 | 1,371 | 1,341 | 1,390 | 1,302 |
| 20250120 | 1,340 | 1,383 | 1,383 | 1,336 |
| 20250117 | 1,389 | 1,350 | 1,389 | 1,344 |
| 20250116 | 1,355 | 1,378 | 1,385 | 1,342 |
| 20250115 | 1,372 | 1,360 | 1,372 | 1,334 |
| 20250114 | 1,315 | 1,369 | 1,420 | 1,315 |
| 20250113 | 1,372 | 1,348 | 1,374 | 1,320 |
| 20250110 | 1,373 | 1,372 | 1,388 | 1,341 |
| 20250109 | 1,403 | 1,371 | 1,403 | 1,287 |
| 20250108 | 1,422 | 1,390 | 1,422 | 1,368 |
| 20250107 | 1,455 | 1,405 | 1,455 | 1,371 |
| 20250106 | 1,380 | 1,422 | 1,595 | 1,321 |
| 20250103 | 1,291 | 1,310 | 1,362 | 1,290 |
| 20250102 | 1,307 | 1,305 | 1,307 | 1,270 |