유니온머티리얼
(047400) |
코스피
비금속광물
액면가 500원
|
 |
|
|
|
 06.27 14:05 |
|
|
|
|
|
| 2,150 (2,040) |
|
[시가/고가/저가] 2,050 / 2,155 / 2,050 |
| 전일비/등락률 |
▲ 110 (5.39%) |
매도호가/호가잔량 |
2,150 / 3,596 |
| 거래량/전일동시간대비 |
158,284 /▼ 196,945 |
매수호가/호가잔량 |
2,145 / 1,397 |
| 상한가/하한가 |
2,650 / 1,430 |
총매도/총매수잔량 |
24,037 / 21,393 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/06/27 |
2,150 |
▲ 110 |
5.39 |
2,050 |
2,155 |
2,050 |
158,293 |
| 22/06/24 |
2,040 |
▲ 95 |
4.88 |
1,905 |
2,070 |
1,905 |
402,189 |
| 22/06/23 |
1,945 |
▼ 105 |
-5.12 |
2,030 |
2,060 |
1,920 |
496,083 |
| 22/06/22 |
2,050 |
▼ 155 |
-7.03 |
2,190 |
2,240 |
2,035 |
328,472 |
| 22/06/21 |
2,205 |
▲ 35 |
1.61 |
2,170 |
2,225 |
2,150 |
221,584 |
| 22/06/20 |
2,170 |
▼ 180 |
-7.66 |
2,355 |
2,375 |
2,160 |
243,764 |
| 22/06/17 |
2,350 |
▲ 20 |
0.86 |
2,260 |
2,375 |
2,210 |
215,813 |
| 22/06/16 |
2,330 |
▲ 50 |
2.19 |
2,305 |
2,430 |
2,305 |
294,243 |
| 22/06/15 |
2,280 |
▼ 170 |
-6.94 |
2,415 |
2,455 |
2,275 |
399,966 |
| 22/06/14 |
2,450 |
▼ 55 |
-2.20 |
2,415 |
2,585 |
2,385 |
570,887 |
| 22/06/13 |
2,505 |
▼ 170 |
-6.36 |
2,585 |
2,660 |
2,505 |
343,662 |
| 22/06/10 |
2,675 |
▼ 80 |
-2.90 |
2,715 |
2,760 |
2,640 |
374,042 |
| 22/06/09 |
2,755 |
▼ 50 |
-1.78 |
2,795 |
2,860 |
2,740 |
232,773 |
| 22/06/08 |
2,805 |
▼ 5 |
-0.18 |
2,840 |
2,870 |
2,800 |
219,943 |
| 22/06/07 |
2,810 |
▼ 55 |
-1.92 |
2,845 |
2,875 |
2,800 |
227,264 |
| 22/06/03 |
2,865 |
0 |
0.00 |
2,865 |
2,875 |
2,845 |
155,524 |
| 22/06/02 |
2,865 |
▼ 25 |
-0.87 |
2,865 |
2,900 |
2,845 |
183,611 |
| 22/05/31 |
2,890 |
▼ 35 |
-1.20 |
2,905 |
2,930 |
2,880 |
350,638 |
| 22/05/30 |
2,925 |
▲ 10 |
0.34 |
2,920 |
2,945 |
2,915 |
161,596 |
| 22/05/27 |
2,915 |
▼ 15 |
-0.51 |
2,940 |
2,955 |
2,910 |
328,224 |
| 22/05/26 |
2,930 |
▼ 25 |
-0.85 |
2,980 |
3,035 |
2,930 |
585,234 |
| 22/05/25 |
2,955 |
▼ 65 |
-2.15 |
3,000 |
3,015 |
2,950 |
798,869 |
| 22/05/24 |
3,020 |
▲ 55 |
1.85 |
2,990 |
3,100 |
2,975 |
2,277,012 |
| 22/05/23 |
2,965 |
▲ 85 |
2.95 |
2,920 |
3,200 |
2,910 |
6,208,492 |
| 22/05/20 |
2,880 |
▲ 45 |
1.59 |
2,880 |
2,960 |
2,850 |
530,139 |
| 22/05/19 |
2,835 |
▼ 10 |
-0.35 |
2,785 |
2,850 |
2,775 |
126,486 |
| 22/05/18 |
2,845 |
▲ 40 |
1.43 |
2,820 |
2,865 |
2,820 |
300,429 |
| 22/05/17 |
2,805 |
▲ 15 |
0.54 |
2,805 |
2,820 |
2,795 |
122,361 |
| 22/05/16 |
2,790 |
▲ 10 |
0.36 |
2,770 |
2,855 |
2,765 |
234,867 |
| 22/05/13 |
2,780 |
▼ 20 |
-0.71 |
2,770 |
2,825 |
2,770 |
215,372 |
| 22/05/12 |
2,800 |
▼ 40 |
-1.41 |
2,825 |
2,920 |
2,770 |
302,013 |
| 22/05/11 |
2,840 |
▲ 15 |
0.53 |
2,780 |
2,875 |
2,780 |
175,378 |
| 22/05/10 |
2,825 |
▼ 60 |
-2.08 |
2,820 |
2,855 |
2,730 |
275,181 |
| 22/05/09 |
2,885 |
▼ 95 |
-3.19 |
2,950 |
2,980 |
2,880 |
304,385 |
| 22/05/06 |
2,980 |
▲ 15 |
0.51 |
2,970 |
3,035 |
2,935 |
477,365 |
| 22/05/04 |
2,965 |
▼ 25 |
-0.84 |
2,990 |
3,015 |
2,965 |
195,130 |
| 22/05/03 |
2,990 |
▲ 20 |
0.67 |
2,970 |
3,005 |
2,965 |
182,444 |
| 22/05/02 |
2,970 |
▲ 35 |
1.19 |
2,900 |
2,985 |
2,895 |
169,209 |
| 22/04/29 |
2,935 |
▲ 15 |
0.51 |
2,950 |
2,955 |
2,900 |
152,976 |
| 22/04/28 |
2,920 |
▲ 30 |
1.04 |
2,910 |
2,965 |
2,890 |
209,030 |
|
|
|
