유니드
(014830)
코스피 200
화학
액면가 5,000원
  07.19 12:26

49,050 (48,950)   [시가/고가/저가] 48,700 / 49,350 / 48,350 
전일비/등락률 ▲ 100 (0.20%) 매도호가/호가잔량 49,050 / 3
거래량/전일동시간대비 3,325 /▲ 748 매수호가/호가잔량 49,000 / 5
상한가/하한가 63,600 / 34,300 총매도/총매수잔량 94 / 202

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
39 49,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 49,550
1 49,500
2 49,400
2 49,350
3 49,300
5 49,250
7 49,200
31 49,100
3 49,050
 
49,000 5
48,950 7
48,750 1
48,700 7
48,650 8
48,600 3
48,550 29
48,500 6
48,450 33
48,400 103
 
총매도잔량 순매수잔량 총매수잔량
94 108 202
시간외잔량 시간외잔량
0 0
 
유니드 014830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,284.22 (-5.89)    FUTURE 296.85 (-0.20)   Basis: 0.70
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
12:25:02 49,100 ▲ 150 5 3,320
12:23:21 49,050 ▲ 100 5 3,315
12:22:49 49,100 ▲ 150 5 3,310
12:22:00 49,050 ▲ 100 22 3,305
12:20:35 49,100 ▲ 150 5 3,283
12:18:27 49,150 ▲ 200 3 3,278
12:18:27 49,150 ▲ 200 9 3,275
12:18:21 49,150 ▲ 200 5 3,266
12:16:07 49,150 ▲ 200 5 3,261
12:15:45 49,100 ▲ 150 5 3,256
12:13:53 49,100 ▲ 150 4 3,251
12:12:03 49,100 ▲ 150 5 3,247
12:11:39 49,050 ▲ 100 3 3,242
12:11:31 49,050 ▲ 100 5 3,239
12:09:25 49,100 ▲ 150 5 3,234
12:08:59 49,100 ▲ 150 7 3,229
12:08:51 49,100 ▲ 150 3 3,222
12:08:21 49,100 ▲ 150 1 3,219
12:08:21 49,100 ▲ 150 5 3,218
12:07:11 49,100 ▲ 150 5 3,213
12:05:31 49,100 ▲ 150 1 3,208
12:04:58 49,100 ▲ 150 4 3,207
12:04:39 49,100 ▲ 150 5 3,203
12:04:08 49,050 ▲ 100 1 3,198
12:02:44 49,100 ▲ 150 5 3,197
12:00:57 49,100 ▲ 150 5 3,192
12:00:30 49,100 ▲ 150 5 3,187
11:59:52 49,100 ▲ 150 21 3,182
11:58:16 49,200 ▲ 250 5 3,161
11:56:02 49,200 ▲ 250 5 3,156
11:53:48 49,200 ▲ 250 5 3,151
11:53:03 49,050 ▲ 100 22 3,146
11:51:34 49,200 ▲ 250 5 3,124
11:51:34 49,100 ▲ 150 22 3,119
11:49:21 49,150 ▲ 200 1 3,097
11:49:21 49,150 ▲ 200 1 3,096
11:49:21 49,150 ▲ 200 1 3,095
11:49:21 49,150 ▲ 200 1 3,094
11:49:21 49,150 ▲ 200 1 3,093
11:49:21 49,150 ▲ 200 1 3,092
11:49:21 49,150 ▲ 200 1 3,091
11:49:21 49,150 ▲ 200 1 3,090
11:49:20 49,150 ▲ 200 5 3,089
11:47:07 49,150 ▲ 200 5 3,084
11:44:53 49,100 ▲ 150 5 3,079
11:43:02 49,050 ▲ 100 14 3,074
11:42:39 49,100 ▲ 150 5 3,060
11:40:25 49,100 ▲ 150 5 3,055
11:38:11 49,100 ▲ 150 5 3,050
11:37:53 49,000 ▲ 50 5 3,045
11:37:17 49,050 ▲ 100 2 3,040
11:35:57 49,050 ▲ 100 3 3,038
11:33:43 49,100 ▲ 150 5 3,035
11:31:41 49,200 ▲ 250 17 3,030
11:31:41 49,250 ▲ 300 7 3,013
11:31:35 49,250 ▲ 300 2 3,006
11:31:35 49,050 ▲ 100 6 3,004
11:31:29 49,050 ▲ 100 5 2,998
11:29:16 49,000 ▲ 50 5 2,993
11:28:43 48,900 ▼ 50 1 2,988
11:27:43 49,000 ▲ 50 1 2,987
11:27:40 49,050 ▲ 100 12 2,986
11:27:40 49,050 ▲ 100 2 2,974
11:27:40 49,000 ▲ 50 4 2,972
11:27:03 48,950  0 2 2,968
11:27:03 49,000 ▲ 50 4 2,966
11:27:03 48,950  0 1 2,962
11:27:02 48,750 ▼ 200 6 2,961
11:27:02 48,750 ▼ 200 8 2,955
11:27:02 48,750 ▼ 200 4 2,947
11:24:48 48,750 ▼ 200 5 2,943
11:23:58 48,750 ▼ 200 5 2,938
11:23:50 48,750 ▼ 200 5 2,933
11:23:50 48,850 ▼ 100 1 2,928
11:23:49 48,950  0 13 2,927
11:22:34 48,950  0 1 2,914
11:22:34 48,900 ▼ 50 5 2,913
11:20:20 48,900 ▼ 50 5 2,908
11:20:16 48,850 ▼ 100 1 2,903
11:20:16 48,850 ▼ 100 3 2,902
11:18:06 48,850 ▼ 100 5 2,899
11:16:59 48,800 ▼ 150 4 2,894
11:16:59 48,800 ▼ 150 7 2,890
11:16:50 48,800 ▼ 150 2 2,883
11:16:34 48,800 ▼ 150 5 2,881
11:15:52 48,800 ▼ 150 5 2,876
11:13:38 48,800 ▼ 150 5 2,871
11:12:52 48,800 ▼ 150 5 2,866
11:11:24 48,850 ▼ 100 5 2,861
11:09:11 49,050 ▲ 100 5 2,856
11:09:09 48,850 ▼ 100 1 2,851
11:08:48 48,850 ▼ 100 3 2,850
11:08:44 48,900 ▼ 50 1 2,847
11:08:43 48,900 ▼ 50 2 2,846
11:08:42 48,850 ▼ 100 2 2,844
11:08:42 48,900 ▼ 50 1 2,842
11:08:42 48,850 ▼ 100 9 2,841
11:06:57 48,850 ▼ 100 5 2,832
11:06:47 48,800 ▼ 150 2 2,827
11:06:24 48,800 ▼ 150 3 2,825
11:05:37 48,750 ▼ 200 11 2,822
11:05:34 48,750 ▼ 200 20 2,811
11:05:28 48,750 ▼ 200 5 2,791
11:04:43 48,750 ▼ 200 5 2,786
11:02:32 48,700 ▼ 250 6 2,781
11:02:29 48,700 ▼ 250 5 2,775
11:00:15 48,700 ▼ 250 5 2,770
10:59:18 48,350 ▼ 600 1 2,765
10:59:17 48,350 ▼ 600 1 2,764
10:59:16 48,350 ▼ 600 1 2,763
10:59:16 48,350 ▼ 600 1 2,762
10:59:00 48,350 ▼ 600 1 2,761
10:58:57 48,400 ▼ 550 3 2,760
10:58:57 48,400 ▼ 550 21 2,757
10:58:57 48,450 ▼ 500 5 2,736
10:58:57 48,450 ▼ 500 10 2,731
10:58:52 48,450 ▼ 500 1 2,721
10:58:51 48,450 ▼ 500 2 2,720
10:58:48 48,500 ▼ 450 2 2,718
10:58:48 48,500 ▼ 450 1 2,716
10:58:48 48,550 ▼ 400 1 2,715
10:58:04 48,600 ▼ 350 5 2,714
10:58:01 48,600 ▼ 350 5 2,709
10:57:53 48,600 ▼ 350 8 2,704
10:57:53 48,600 ▼ 350 18 2,696
10:57:53 48,650 ▼ 300 4 2,678
10:57:00 48,650 ▼ 300 29 2,674
10:55:47 48,900 ▼ 50 5 2,645
10:54:34 48,900 ▼ 50 4 2,640
10:54:34 48,900 ▼ 50 13 2,636
10:53:33 48,900 ▼ 50 5 2,623
10:53:25 48,850 ▼ 100 1 2,618
10:53:23 48,750 ▼ 200 3 2,617
10:52:19 48,700 ▼ 250 24 2,614
10:52:19 48,700 ▼ 250 103 2,590
10:51:20 48,700 ▼ 250 5 2,487
10:50:40 48,700 ▼ 250 5 2,482
10:49:06 48,700 ▼ 250 5 2,477
10:48:34 48,650 ▼ 300 17 2,472
10:48:34 48,650 ▼ 300 2 2,455
10:48:32 48,700 ▼ 250 3 2,453
10:48:32 48,700 ▼ 250 2 2,450
10:48:31 48,800 ▼ 150 1 2,448
10:48:31 48,800 ▼ 150 3 2,447
10:48:31 48,900 ▼ 50 192 2,444
10:46:59 48,900 ▼ 50 1 2,252
10:46:58 48,950  0 5 2,251
10:46:52 48,950  0 5 2,246
10:44:42 48,900 ▼ 50 1 2,241
10:44:38 49,000 ▲ 50 5 2,240
10:43:44 49,150 ▲ 200 2 2,235
10:43:44 49,150 ▲ 200 2 2,233
10:43:44 48,900 ▼ 50 9 2,231
10:43:44 48,950  0 29 2,222
10:43:16 48,900 ▼ 50 2 2,193
10:43:16 48,950  0 5 2,191
10:43:13 48,900 ▼ 50 1 2,186
10:43:07 48,900 ▼ 50 1 2,185
10:43:07 48,900 ▼ 50 3 2,184
10:43:01 48,900 ▼ 50 1 2,181
10:43:01 48,900 ▼ 50 4 2,180
10:42:55 48,900 ▼ 50 1 2,176
10:42:55 48,900 ▼ 50 4 2,175
10:42:50 48,900 ▼ 50 1 2,171
10:42:50 48,900 ▼ 50 3 2,170
10:42:25 48,800 ▼ 150 1 2,167
10:42:24 48,950  0 5 2,166
10:40:29 49,000 ▲ 50 1 2,161
10:40:28 49,000 ▲ 50 40 2,160
10:40:16 49,000 ▲ 50 5 2,120
10:40:10 49,000 ▲ 50 2 2,115
10:39:35 48,900 ▼ 50 1 2,113
10:39:35 48,900 ▼ 50 1 2,112
10:39:34 48,900 ▼ 50 10 2,111
10:39:34 48,900 ▼ 50 1 2,101
10:39:08 48,750 ▼ 200 4 2,100
10:39:04 48,850 ▼ 100 6 2,096
10:39:03 48,750 ▼ 200 1 2,090
10:39:03 48,800 ▼ 150 2 2,089
10:39:03 48,800 ▼ 150 1 2,087
10:39:03 48,750 ▼ 200 7 2,086
10:39:03 48,700 ▼ 250 24 2,079
10:38:56 48,700 ▼ 250 8 2,055
10:38:34 48,650 ▼ 300 20 2,047
10:37:56 48,750 ▼ 200 5 2,027
10:36:58 48,750 ▼ 200 89 2,022
10:36:58 48,700 ▼ 250 11 1,933
10:36:16 48,700 ▼ 250 18 1,922
10:35:53 48,750 ▼ 200 5 1,904
10:35:42 48,750 ▼ 200 5 1,899
10:35:40 48,700 ▼ 250 11 1,894
10:35:40 48,700 ▼ 250 87 1,883
10:33:41 48,650 ▼ 300 29 1,796
10:33:29 48,700 ▼ 250 5 1,767
10:32:12 48,700 ▼ 250 5 1,762
10:32:11 48,750 ▼ 200 5 1,757
10:31:15 48,750 ▼ 200 5 1,752
10:31:06 48,700 ▼ 250 28 1,747
10:31:03 48,750 ▼ 200 1 1,719
10:29:01 48,750 ▼ 200 5 1,718
10:28:30 48,700 ▼ 250 29 1,713
10:28:29 48,750 ▼ 200 5 1,684
10:26:47 48,750 ▼ 200 5 1,679
10:25:55 48,700 ▼ 250 3 1,674
10:25:55 48,700 ▼ 250 29 1,671
10:25:00 48,750 ▼ 200 8 1,642
10:24:47 48,750 ▼ 200 5 1,634
10:24:33 48,750 ▼ 200 5 1,629
10:23:37 48,750 ▼ 200 8 1,624
10:23:19 48,750 ▼ 200 5 1,616
10:22:19 48,800 ▼ 150 5 1,611
10:20:44 48,800 ▼ 150 18 1,606
10:20:09 48,800 ▼ 150 2 1,588
10:20:09 48,800 ▼ 150 4 1,586
10:20:05 48,800 ▼ 150 5 1,582
10:18:08 48,700 ▼ 250 24 1,577
10:18:08 48,750 ▼ 200 15 1,553
10:17:51 48,750 ▼ 200 5 1,538
10:17:26 48,750 ▼ 200 3 1,533
10:17:26 48,750 ▼ 200 12 1,530
10:17:23 48,750 ▼ 200 5 1,518
10:16:53 48,750 ▼ 200 1 1,513
10:15:38 48,750 ▼ 200 5 1,512
10:15:33 48,750 ▼ 200 5 1,507
10:13:24 48,850 ▼ 100 5 1,502
10:13:11 48,750 ▼ 200 1 1,497
10:13:11 48,750 ▼ 200 1 1,496
10:13:09 48,750 ▼ 200 1 1,495
10:13:09 48,750 ▼ 200 6 1,494
10:13:00 48,750 ▼ 200 9 1,488
10:13:00 48,750 ▼ 200 2 1,479
10:12:57 48,750 ▼ 200 2 1,477
10:12:57 48,750 ▼ 200 13 1,475
10:12:02 48,750 ▼ 200 2 1,462
10:12:01 48,750 ▼ 200 5 1,460
10:11:10 48,900 ▼ 50 5 1,455
10:10:22 48,900 ▼ 50 6 1,450
10:09:59 48,950  0 5 1,444
10:08:58 48,900 ▼ 50 1 1,439
10:08:57 48,900 ▼ 50 1 1,438
10:08:56 48,900 ▼ 50 5 1,437
10:08:03 48,850 ▼ 100 9 1,432
10:07:46 48,850 ▼ 100 22 1,423
10:06:42 48,950  0 5 1,401
10:05:39 48,800 ▼ 150 10 1,396
10:05:37 48,750 ▼ 200 1 1,386
10:05:36 48,750 ▼ 200 1 1,385
10:05:35 48,750 ▼ 200 2 1,384
10:05:35 48,750 ▼ 200 4 1,382
10:05:34 48,800 ▼ 150 7 1,378
10:05:21 48,800 ▼ 150 15 1,371
10:05:19 48,800 ▼ 150 12 1,356
10:05:18 48,750 ▼ 200 14 1,344
10:05:17 48,750 ▼ 200 1 1,330
10:05:17 48,750 ▼ 200 1 1,329
10:05:17 48,750 ▼ 200 1 1,328
10:05:17 48,900 ▼ 50 3 1,327
10:05:09 49,050 ▲ 100 5 1,324
10:04:41 49,100 ▲ 150 1 1,319
10:04:41 49,100 ▲ 150 4 1,318
10:04:41 49,150 ▲ 200 7 1,314
10:04:41 49,150 ▲ 200 18 1,307
10:04:28 49,200 ▲ 250 5 1,289
10:03:57 49,200 ▲ 250 2 1,284
10:02:35 49,200 ▲ 250 5 1,282
10:02:14 49,200 ▲ 250 5 1,277
10:01:31 49,150 ▲ 200 1 1,272
10:00:00 49,200 ▲ 250 5 1,271
09:57:47 49,200 ▲ 250 5 1,266
09:55:33 49,300 ▲ 350 5 1,261
09:53:19 49,300 ▲ 350 1 1,256
09:53:19 49,300 ▲ 350 3 1,255
09:53:19 49,300 ▲ 350 4 1,252
09:53:18 49,250 ▲ 300 14 1,248
09:53:18 49,250 ▲ 300 5 1,234
09:52:54 49,250 ▲ 300 5 1,229
09:52:41 49,250 ▲ 300 8 1,224
09:52:38 49,000 ▲ 50 25 1,216
09:52:38 49,000 ▲ 50 500 1,191
09:51:08 49,000 ▲ 50 11 691
09:51:08 48,900 ▼ 50 8 680
09:51:05 48,900 ▼ 50 5 672
09:51:04 48,900 ▼ 50 60 667
09:50:49 48,900 ▼ 50 8 607
09:48:51 48,900 ▼ 50 5 599
09:48:40 48,850 ▼ 100 5 594
09:46:37 48,800 ▼ 150 1 589
09:45:27 48,700 ▼ 250 1 588
09:45:26 48,700 ▼ 250 1 587
09:45:18 48,700 ▼ 250 1 586
09:44:23 48,900 ▼ 50 5 585
09:43:20 48,900 ▼ 50 100 580
09:42:09 48,900 ▼ 50 5 480
09:40:26 48,850 ▼ 100 24 475
09:40:22 48,800 ▼ 150 1 451
09:39:56 48,900 ▼ 50 5 450
09:38:54 48,850 ▼ 100 65 445
09:38:54 48,850 ▼ 100 100 380
09:38:01 48,800 ▼ 150 2 280
09:37:42 48,850 ▼ 100 5 278
09:36:53 48,800 ▼ 150 4 273
09:36:48 48,800 ▼ 150 7 269
09:36:44 48,750 ▼ 200 17 262
09:36:03 48,700 ▼ 250 34 245
09:36:02 48,700 ▼ 250 8 211
09:35:28 48,700 ▼ 250 5 203
09:35:25 48,700 ▼ 250 6 198
09:33:35 48,700 ▼ 250 5 192
09:33:34 48,700 ▼ 250 1 187
09:33:15 48,700 ▼ 250 1 186
09:33:14 48,750 ▼ 200 5 185
09:33:06 48,700 ▼ 250 1 180
09:33:01 48,700 ▼ 250 1 179
09:33:00 48,750 ▼ 200 5 178
09:32:32 48,700 ▼ 250 5 173
09:32:32 48,700 ▼ 250 20 168
09:32:09 48,700 ▼ 250 1 148
09:32:01 48,700 ▼ 250 1 147
09:32:01 48,700 ▼ 250 1 146
09:31:45 48,750 ▼ 200 12 145
09:31:01 48,750 ▼ 200 1 133
09:31:00 48,850 ▼ 100 5 132
09:30:06 48,800 ▼ 150 2 127
09:29:53 48,800 ▼ 150 1 125
09:29:40 48,850 ▼ 100 2 124
09:29:39 48,850 ▼ 100 1 122
09:29:19 48,900 ▼ 50 5 121
09:28:40 48,850 ▼ 100 1 116
09:25:42 48,850 ▼ 100 1 115
09:25:41 48,900 ▼ 50 1 114
09:25:36 48,900 ▼ 50 2 113
09:24:43 48,800 ▼ 150 1 111
09:22:49 49,100 ▲ 150 5 110
09:22:45 48,800 ▼ 150 1 105
09:22:14 49,200 ▲ 250 1 104
09:22:14 49,200 ▲ 250 1 103
09:22:12 49,200 ▲ 250 5 102
09:22:11 49,150 ▲ 200 1 97
09:22:06 49,000 ▲ 50 3 96
09:20:33 49,000 ▲ 50 5 93
09:19:48 48,750 ▼ 200 1 88
09:19:22 48,750 ▼ 200 3 87
09:17:49 48,700 ▼ 250 1 84
09:14:52 48,650 ▼ 300 1 83
09:14:30 49,250 ▲ 300 12 82
09:14:30 49,300 ▲ 350 8 70
09:14:30 49,300 ▲ 350 3 62
09:14:12 49,350 ▲ 400 1 59
09:12:54 48,700 ▼ 250 1 58
09:10:49 48,750 ▼ 200 1 57
09:10:48 48,700 ▼ 250 2 56
09:10:48 48,750 ▼ 200 5 54
09:09:58 48,700 ▼ 250 1 49
09:09:56 48,700 ▼ 250 1 48
09:09:38 48,700 ▼ 250 2 47
09:07:58 48,700 ▼ 250 1 45
09:05:01 48,700 ▼ 250 1 44
09:03:02 48,700 ▼ 250 1 43
09:00:49 48,700 ▼ 250 1 42
09:00:27 48,700 ▼ 250 3 41
09:00:24 48,700 ▼ 250 1 38
09:00:18 48,700 ▼ 250 3 37
09:00:14 48,800 ▼ 150 3 34
09:00:06 48,750 ▼ 200 1 31
09:00:04 48,700 ▼ 250 8 30
09:00:03 48,700 ▼ 250 1 22
09:00:03 48,700 ▼ 250 21 21

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 12:26    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,286.38 ▼ 3.73 -0.16%
코스닥 797.65 ▼ 12.79 -1.58%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.