유니테스트 086390 일자별 시세 - 매일경제 증권센터

유니테스트
(086390)

코스닥
우량기업부
액면가 500원

12.06 15:59

29,900 (30,300)

[시가/고가/저가] 30,050 / 30,250 / 29,700

전일비/등락률	▼ 400 (-1.32%)	매도호가/호가잔량	29,950 / 457
거래량/전일동시간대비	123,264 /▼ 20,611	매수호가/호가잔량	29,900 / 2,540
상한가/하한가	39,350 / 21,250	총매도/총매수잔량	13,790 / 28,697

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/12/06	29,900	▼ 400	-1.32	30,050	30,250	29,700	122,771
21/12/03	30,300	▲ 200	0.66	30,000	30,550	29,650	145,098
21/12/02	30,100	▼ 100	-0.33	29,900	30,700	29,450	291,577
21/12/01	30,200	▲ 250	0.83	30,000	30,350	29,350	215,038
21/11/30	29,950	▲ 600	2.04	30,000	30,550	29,200	343,140
21/11/29	29,350	▼ 450	-1.51	29,000	30,100	28,900	309,437
21/11/26	29,800	▼ 1,050	-3.40	30,800	31,200	29,500	296,106
21/11/25	30,850	▲ 50	0.16	30,850	31,450	30,650	144,580
21/11/24	30,800	▼ 200	-0.65	31,300	32,500	30,650	294,960
21/11/23	31,000	▼ 50	-0.16	31,200	31,700	30,200	236,063
21/11/22	31,050	▼ 800	-2.51	31,900	33,200	30,700	507,213
21/11/19	31,850	▲ 1,500	4.94	30,350	31,950	30,300	364,452
21/11/18	30,350	▼ 650	-2.10	30,900	30,900	30,200	241,861
21/11/17	31,000	▼ 300	-0.96	31,300	31,550	30,800	201,759
21/11/16	31,300	▼ 100	-0.32	30,750	31,900	30,500	450,289
21/11/15	31,400	▼ 600	-1.88	32,000	32,200	31,100	329,976
21/11/12	32,000	▲ 2,050	6.84	30,200	33,300	30,050	1,381,037
21/11/11	29,950	▲ 1,350	4.72	28,400	29,950	28,250	368,191
21/11/10	28,600	▼ 700	-2.39	29,300	29,350	28,400	212,797
21/11/09	29,300	▲ 550	1.91	28,450	29,650	28,450	251,433
21/11/08	28,750	▲ 150	0.52	28,400	29,000	27,850	197,191
21/11/05	28,600	▼ 300	-1.04	28,900	29,450	28,450	233,037
21/11/04	28,900	▼ 550	-1.87	29,800	29,800	28,300	314,796
21/11/03	29,450	▲ 350	1.20	29,150	29,950	28,800	282,380
21/11/02	29,100	▼ 750	-2.51	29,850	29,900	28,800	385,492
21/11/01	29,850	▲ 350	1.19	29,600	31,050	29,050	611,288
21/10/29	29,500	▲ 1,000	3.51	28,900	30,150	28,700	834,515
21/10/28	28,500	▲ 550	1.97	28,100	29,250	27,750	612,598
21/10/27	27,950	▲ 900	3.33	27,050	27,950	26,900	269,011
21/10/26	27,050	0	0.00	27,200	27,450	26,600	216,810
21/10/25	27,050	▼ 600	-2.17	27,600	27,750	27,000	187,726
21/10/22	27,650	▲ 150	0.55	27,500	27,700	26,700	269,276
21/10/21	27,500	▼ 950	-3.34	28,550	28,700	27,200	403,153
21/10/20	28,450	▼ 150	-0.52	28,450	29,150	27,950	461,177
21/10/19	28,600	▲ 1,500	5.54	27,100	29,100	26,850	1,202,503
21/10/18	27,100	▲ 150	0.56	27,000	27,650	26,600	457,064
21/10/15	26,950	▼ 750	-2.71	27,800	28,150	26,600	1,041,571
21/10/14	27,700	▲ 2,650	10.58	25,450	27,700	25,200	1,121,641
21/10/13	25,050	▲ 100	0.40	25,000	25,400	25,000	134,821
21/10/12	24,950	▼ 200	-0.80	25,150	25,300	24,650	218,753

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

12.06 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,973.25	▲ 4.92	0.17%
코스닥	991.87	▼ 6.6	-0.66%