유니테스트 086390 일자별 시세 - 매일경제 증권센터

유니테스트
(086390)

코스닥
우량기업부
액면가 500원

09.30 15:29

13,950 (13,800)

[시가/고가/저가] 13,550 / 14,250 / 13,500

전일비/등락률	▲ 150 (1.09%)	매도호가/호가잔량	13,950 / 295
거래량/전일동시간대비	204,125 /▲ 98,036	매수호가/호가잔량	13,900 / 558
상한가/하한가	17,900 / 9,700	총매도/총매수잔량	8,782 / 15,331

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/09/30	13,950	▲ 150	1.09	13,550	14,250	13,500	203,818
22/09/29	13,800	▼ 450	-3.16	14,450	14,700	13,800	116,081
22/09/28	14,250	▼ 600	-4.04	14,750	14,950	13,700	204,798
22/09/27	14,850	▼ 50	-0.34	14,700	15,350	14,300	176,281
22/09/26	14,900	▼ 950	-5.99	15,450	15,800	14,850	149,873
22/09/23	15,850	▼ 950	-5.65	16,600	16,800	15,750	189,356
22/09/22	16,800	▼ 650	-3.72	17,050	17,300	16,500	171,463
22/09/21	17,450	▼ 100	-0.57	17,200	17,950	17,200	90,718
22/09/20	17,550	▲ 500	2.93	17,100	17,750	17,100	100,252
22/09/19	17,050	▲ 250	1.49	17,000	17,300	16,650	133,325
22/09/16	16,800	▼ 750	-4.27	17,350	17,350	16,800	171,823
22/09/15	17,550	▼ 100	-0.57	17,850	18,050	17,450	93,061
22/09/14	17,650	▼ 800	-4.34	17,750	17,900	17,450	116,252
22/09/13	18,450	▲ 950	5.43	17,600	18,600	17,600	101,746
22/09/08	17,500	▲ 200	1.16	17,500	18,050	17,500	148,215
22/09/07	17,300	▼ 750	-4.16	18,000	18,050	17,250	99,191
22/09/06	18,050	▲ 250	1.40	18,000	18,600	17,850	77,456
22/09/05	17,800	▼ 200	-1.11	17,750	18,400	17,600	88,241
22/09/02	18,000	▼ 450	-2.44	18,650	18,750	17,900	109,178
22/09/01	18,450	▼ 1,000	-5.14	19,100	19,300	18,450	114,210
22/08/31	19,450	▲ 250	1.30	19,050	19,550	18,950	82,143
22/08/30	19,200	▲ 150	0.79	19,050	19,350	18,800	86,437
22/08/29	19,050	▼ 350	-1.80	18,500	19,150	18,500	117,342
22/08/26	19,400	▲ 200	1.04	19,350	19,750	18,950	131,939
22/08/25	19,200	▲ 700	3.78	18,600	19,250	18,450	104,339
22/08/24	18,500	▲ 250	1.37	18,350	18,500	18,050	60,408
22/08/23	18,250	▼ 500	-2.67	18,600	18,850	18,200	131,539
22/08/22	18,750	▼ 200	-1.06	18,850	19,300	18,350	145,768
22/08/19	18,950	▼ 50	-0.26	19,250	19,700	18,900	223,235
22/08/18	19,000	▼ 150	-0.78	18,800	19,150	18,600	72,170
22/08/17	19,150	▼ 500	-2.54	19,500	19,500	18,550	271,300
22/08/16	19,650	▲ 450	2.34	19,300	20,100	19,250	179,963
22/08/12	19,200	▲ 50	0.26	19,100	19,400	18,950	88,508
22/08/11	19,150	▲ 600	3.23	18,850	19,400	18,850	114,636
22/08/10	18,550	▼ 550	-2.88	19,050	19,050	18,550	81,828
22/08/09	19,100	0	0.00	19,000	19,150	18,750	76,038
22/08/08	19,100	▼ 100	-0.52	19,150	19,150	18,800	63,263
22/08/05	19,200	▼ 200	-1.03	19,500	19,500	19,000	72,728
22/08/04	19,400	▲ 450	2.37	19,000	19,450	18,850	121,296

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

09.30 15:29 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,155.49	▼ 15.44	-0.71%
코스닥	672.65	▼ 2.42	-0.36%