유니크
011320KOSDAQ3,750원+20 (+0.54%)전일 종가 2026-09-18
52주 위치
3,4105,13020%신고가 대비 -26.90%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.4% | -6.3% | -2.7% | -12.8% | -6.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,760 | 3,785 | 3,710 | 3,750 | 20 | +0.54% | 23,563 | 8,836만 |
| 2026-09-17 | 3,790 | 3,800 | 3,715 | 3,730 | -60 | -1.58% | 15,376 | 5,735만 |
| 2026-09-16 | 3,725 | 3,820 | 3,680 | 3,790 | 60 | +1.61% | 29,439 | 1.12억 |
| 2026-09-15 | 3,770 | 3,880 | 3,680 | 3,730 | 25 | +0.67% | 25,414 | 9,479만 |
| 2026-09-14 | 3,825 | 3,825 | 3,660 | 3,705 | -30 | -0.80% | 39,932 | 1.48억 |
| 2026-09-11 | 3,710 | 3,750 | 3,680 | 3,735 | 0 | 0.00% | 6,055 | 2,262만 |
| 2026-09-10 | 3,760 | 3,760 | 3,675 | 3,735 | 5 | +0.13% | 10,561 | 3,945만 |
| 2026-09-09 | 3,750 | 3,750 | 3,670 | 3,730 | -5 | -0.13% | 12,125 | 4,523만 |
| 2026-09-08 | 3,830 | 3,830 | 3,680 | 3,735 | -60 | -1.58% | 22,816 | 8,522만 |
| 2026-09-07 | 3,835 | 3,835 | 3,705 | 3,795 | 35 | +0.93% | 4,857 | 1,843만 |
| 2026-09-04 | 3,800 | 3,800 | 3,695 | 3,760 | 25 | +0.67% | 1,189 | 447만 |
| 2026-09-03 | 3,745 | 3,810 | 3,640 | 3,735 | -10 | -0.27% | 23,812 | 8,894만 |
| 2026-09-02 | 3,800 | 3,800 | 3,720 | 3,745 | -75 | -1.96% | 10,010 | 3,749만 |
| 2026-09-01 | 3,805 | 3,850 | 3,750 | 3,820 | 15 | +0.39% | 9,831 | 3,755만 |
| 2026-08-31 | 3,820 | 3,825 | 3,750 | 3,805 | -15 | -0.39% | 4,912 | 1,869만 |
| 2026-08-28 | 3,815 | 3,840 | 3,740 | 3,820 | 5 | +0.13% | 4,944 | 1,889만 |
| 2026-08-27 | 3,885 | 3,885 | 3,755 | 3,815 | -45 | -1.17% | 11,119 | 4,242만 |
| 2026-08-26 | 3,820 | 3,870 | 3,775 | 3,860 | 40 | +1.05% | 9,117 | 3,519만 |
| 2026-08-25 | 3,770 | 3,830 | 3,705 | 3,820 | 50 | +1.33% | 18,766 | 7,169만 |
| 2026-08-24 | 3,830 | 3,830 | 3,705 | 3,770 | 0 | 0.00% | 9,536 | 3,595만 |
| 2026-08-21 | 3,770 | 3,775 | 3,655 | 3,770 | -10 | -0.26% | 10,339 | 3,898만 |
| 2026-08-20 | 3,830 | 3,905 | 3,740 | 3,780 | -110 | -2.83% | 26,683 | 1.01억 |
| 2026-08-19 | 3,920 | 3,920 | 3,740 | 3,890 | 10 | +0.26% | 16,617 | 6,464만 |
| 2026-08-18 | 3,965 | 3,965 | 3,810 | 3,880 | -60 | -1.52% | 22,346 | 8,670만 |
| 2026-08-14 | 3,890 | 3,945 | 3,875 | 3,940 | 50 | +1.29% | 30,967 | 1.22억 |
| 2026-08-13 | 3,950 | 4,000 | 3,850 | 3,890 | -60 | -1.52% | 12,092 | 4,704만 |
| 2026-08-12 | 3,900 | 3,975 | 3,860 | 3,950 | 25 | +0.64% | 21,183 | 8,367만 |
| 2026-08-11 | 3,835 | 3,930 | 3,800 | 3,925 | 90 | +2.35% | 55,009 | 2.16억 |
| 2026-08-10 | 3,755 | 3,890 | 3,755 | 3,835 | 75 | +1.99% | 29,878 | 1.15억 |
| 2026-08-07 | 3,795 | 3,800 | 3,675 | 3,760 | -10 | -0.27% | 25,561 | 9,611만 |
| 2026-08-06 | 3,720 | 3,795 | 3,720 | 3,770 | 15 | +0.40% | 9,992 | 3,767만 |
| 2026-08-05 | 3,740 | 3,765 | 3,690 | 3,755 | 30 | +0.81% | 8,487 | 3,187만 |
| 2026-08-04 | 3,785 | 3,785 | 3,600 | 3,725 | 155 | +4.34% | 28,927 | 1.08억 |
| 2026-08-03 | 3,730 | 3,800 | 3,560 | 3,570 | -170 | -4.55% | 21,614 | 7,716만 |
| 2026-07-31 | 3,640 | 3,795 | 3,595 | 3,740 | 100 | +2.75% | 66,438 | 2.48억 |
| 2026-07-30 | 3,505 | 3,705 | 3,410 | 3,640 | 40 | +1.11% | 24,057 | 8,757만 |
| 2026-07-29 | 3,720 | 3,825 | 3,495 | 3,600 | -120 | -3.23% | 52,133 | 1.88억 |
| 2026-07-28 | 3,700 | 3,815 | 3,650 | 3,720 | 20 | +0.54% | 48,148 | 1.79억 |
| 2026-07-27 | 3,700 | 3,860 | 3,695 | 3,700 | 5 | +0.14% | 42,693 | 1.58억 |
| 2026-07-24 | 3,725 | 3,755 | 3,680 | 3,695 | -35 | -0.94% | 29,750 | 1.1억 |
| 2026-07-23 | 3,640 | 3,755 | 3,640 | 3,730 | 90 | +2.47% | 40,833 | 1.52억 |
| 2026-07-22 | 3,610 | 3,805 | 3,610 | 3,640 | 45 | +1.25% | 64,750 | 2.36억 |
| 2026-07-21 | 3,465 | 3,670 | 3,420 | 3,595 | 105 | +3.01% | 38,066 | 1.37억 |
| 2026-07-20 | 3,465 | 3,630 | 3,465 | 3,490 | -35 | -0.99% | 45,482 | 1.59억 |
| 2026-07-16 | 3,595 | 3,680 | 3,525 | 3,525 | -70 | -1.95% | 17,046 | 6,009만 |
| 2026-07-15 | 3,460 | 3,625 | 3,460 | 3,595 | 75 | +2.13% | 18,980 | 6,823만 |
| 2026-07-14 | 3,565 | 3,625 | 3,410 | 3,520 | -25 | -0.71% | 75,524 | 2.66억 |
| 2026-07-13 | 3,720 | 3,720 | 3,500 | 3,545 | -125 | -3.41% | 66,866 | 2.37억 |
| 2026-07-10 | 3,680 | 3,770 | 3,610 | 3,670 | 50 | +1.38% | 20,265 | 7,437만 |
| 2026-07-09 | 3,820 | 3,820 | 3,560 | 3,620 | -75 | -2.03% | 51,580 | 1.87억 |
| 2026-07-08 | 3,825 | 3,830 | 3,645 | 3,695 | -130 | -3.40% | 42,897 | 1.59억 |
| 2026-07-07 | 3,850 | 3,850 | 3,700 | 3,825 | 0 | 0.00% | 29,531 | 1.13억 |
| 2026-07-06 | 3,795 | 3,855 | 3,705 | 3,825 | 35 | +0.92% | 19,197 | 7,343만 |
| 2026-07-03 | 3,685 | 3,795 | 3,615 | 3,790 | 75 | +2.02% | 23,887 | 9,053만 |
| 2026-07-02 | 3,805 | 3,805 | 3,650 | 3,715 | -90 | -2.37% | 24,959 | 9,272만 |
| 2026-07-01 | 3,775 | 3,860 | 3,725 | 3,805 | 80 | +2.15% | 32,530 | 1.24억 |
| 2026-06-30 | 3,830 | 3,865 | 3,710 | 3,725 | -95 | -2.49% | 33,729 | 1.26억 |
| 2026-06-29 | 3,565 | 3,820 | 3,565 | 3,820 | 210 | +5.82% | 47,974 | 1.83억 |
| 2026-06-26 | 3,715 | 3,715 | 3,555 | 3,610 | -85 | -2.30% | 66,344 | 2.4억 |
| 2026-06-25 | 3,890 | 3,920 | 3,695 | 3,695 | -90 | -2.38% | 37,343 | 1.38억 |
| 2026-06-24 | 3,600 | 3,890 | 3,600 | 3,785 | 135 | +3.70% | 45,982 | 1.74억 |
| 2026-06-23 | 3,880 | 3,940 | 3,650 | 3,650 | -265 | -6.77% | 92,012 | 3.36억 |
| 2026-06-22 | 3,985 | 4,040 | 3,870 | 3,915 | -85 | -2.13% | 41,255 | 1.62억 |
| 2026-06-19 | 4,000 | 4,015 | 3,900 | 4,000 | 0 | 0.00% | 55,111 | 2.2억 |
| 2026-06-18 | 4,060 | 4,135 | 3,935 | 4,000 | -30 | -0.74% | 53,161 | 2.13억 |
| 2026-06-17 | 4,110 | 4,110 | 3,980 | 4,030 | 5 | +0.12% | 31,370 | 1.26억 |
| 2026-06-16 | 4,015 | 4,100 | 3,980 | 4,025 | 10 | +0.25% | 21,543 | 8,671만 |
| 2026-06-15 | 3,980 | 4,140 | 3,980 | 4,015 | 55 | +1.39% | 62,726 | 2.52억 |
| 2026-06-12 | 4,095 | 4,155 | 3,950 | 3,960 | -135 | -3.30% | 42,857 | 1.7억 |
| 2026-06-11 | 4,005 | 4,200 | 3,965 | 4,095 | 60 | +1.49% | 31,493 | 1.29억 |
| 2026-06-10 | 4,035 | 4,135 | 3,930 | 4,035 | -80 | -1.94% | 23,521 | 9,491만 |
| 2026-06-09 | 3,910 | 4,190 | 3,910 | 4,115 | 240 | +6.19% | 41,302 | 1.7억 |
| 2026-06-08 | 4,055 | 4,055 | 3,710 | 3,875 | -230 | -5.60% | 81,264 | 3.15억 |
| 2026-06-05 | 4,390 | 4,390 | 4,100 | 4,105 | -290 | -6.60% | 93,941 | 3.86억 |
| 2026-06-04 | 4,470 | 4,480 | 4,250 | 4,395 | -75 | -1.68% | 83,405 | 3.67억 |
| 2026-06-02 | 4,415 | 4,765 | 4,320 | 4,470 | 55 | +1.25% | 205,291 | 9.18억 |
| 2026-06-01 | 4,460 | 4,510 | 4,280 | 4,415 | -50 | -1.12% | 156,552 | 6.91억 |
| 2026-05-29 | 4,460 | 4,635 | 4,350 | 4,465 | 5 | +0.11% | 92,873 | 4.15억 |
| 2026-05-28 | 4,375 | 4,625 | 4,305 | 4,460 | 85 | +1.94% | 149,629 | 6.67억 |
| 2026-05-27 | 4,280 | 4,470 | 4,245 | 4,375 | 135 | +3.18% | 120,127 | 5.26억 |
| 2026-05-26 | 4,480 | 4,565 | 4,210 | 4,240 | -235 | -5.25% | 85,823 | 3.64억 |
| 2026-05-22 | 4,145 | 4,600 | 4,145 | 4,475 | 300 | +7.19% | 93,916 | 4.2억 |
| 2026-05-21 | 4,130 | 4,305 | 4,130 | 4,175 | 65 | +1.58% | 45,250 | 1.89억 |
| 2026-05-20 | 4,185 | 4,185 | 4,000 | 4,110 | -40 | -0.96% | 46,285 | 1.9억 |
| 2026-05-19 | 4,190 | 4,210 | 4,055 | 4,150 | -30 | -0.72% | 32,704 | 1.36억 |
| 2026-05-18 | 4,195 | 4,225 | 4,020 | 4,180 | -20 | -0.48% | 59,680 | 2.49억 |
| 2026-05-15 | 4,335 | 4,375 | 4,160 | 4,200 | -190 | -4.33% | 97,292 | 4.09억 |
| 2026-05-14 | 4,430 | 4,455 | 4,285 | 4,390 | -115 | -2.55% | 130,719 | 5.74억 |
| 2026-05-13 | 4,270 | 5,050 | 4,270 | 4,505 | 285 | +6.75% | 725,245 | 32.67억 |
| 2026-05-12 | 4,390 | 4,390 | 4,130 | 4,220 | -130 | -2.99% | 64,663 | 2.73억 |
| 2026-05-11 | 4,620 | 4,620 | 4,300 | 4,350 | -200 | -4.40% | 109,304 | 4.75억 |
| 2026-05-08 | 4,635 | 4,635 | 4,540 | 4,550 | -85 | -1.83% | 23,527 | 1.07억 |
| 2026-05-07 | 4,540 | 4,695 | 4,445 | 4,635 | 95 | +2.09% | 74,060 | 3.43억 |
| 2026-05-06 | 4,660 | 4,660 | 4,510 | 4,540 | -120 | -2.58% | 90,909 | 4.13억 |
| 2026-05-04 | 4,760 | 4,760 | 4,500 | 4,660 | -120 | -2.51% | 91,673 | 4.27억 |
| 2026-04-30 | 4,815 | 4,935 | 4,710 | 4,780 | 5 | +0.10% | 94,520 | 4.52억 |
| 2026-04-29 | 4,855 | 4,860 | 4,705 | 4,775 | -100 | -2.05% | 95,166 | 4.54억 |
| 2026-04-28 | 4,615 | 5,070 | 4,595 | 4,875 | 225 | +4.84% | 360,695 | 17.58억 |
| 2026-04-27 | 4,505 | 4,675 | 4,480 | 4,650 | 145 | +3.22% | 107,553 | 5억 |
| 2026-04-24 | 4,490 | 4,630 | 4,490 | 4,505 | -30 | -0.66% | 67,915 | 3.06억 |
| 2026-04-23 | 4,495 | 4,585 | 4,440 | 4,535 | 40 | +0.89% | 108,671 | 4.93억 |
| 2026-04-22 | 4,585 | 4,600 | 4,495 | 4,495 | -90 | -1.96% | 122,930 | 5.53억 |
| 2026-04-21 | 4,570 | 4,625 | 4,560 | 4,585 | 15 | +0.33% | 86,693 | 3.97억 |
| 2026-04-20 | 4,585 | 4,625 | 4,445 | 4,570 | 35 | +0.77% | 107,909 | 4.93억 |
| 2026-04-17 | 4,355 | 4,535 | 4,280 | 4,535 | 180 | +4.13% | 184,807 | 8.38억 |
| 2026-04-16 | 4,355 | 4,410 | 4,330 | 4,355 | 45 | +1.04% | 77,947 | 3.39억 |
| 2026-04-15 | 4,340 | 4,405 | 4,305 | 4,310 | 0 | 0.00% | 91,519 | 3.94억 |
| 2026-04-14 | 4,090 | 4,335 | 4,090 | 4,310 | 220 | +5.38% | 121,283 | 5.23억 |
| 2026-04-13 | 4,105 | 4,190 | 4,080 | 4,090 | -130 | -3.08% | 64,008 | 2.62억 |
| 2026-04-10 | 3,915 | 4,260 | 3,910 | 4,220 | 315 | +8.07% | 267,128 | 11.27억 |
| 2026-04-09 | 3,885 | 3,905 | 3,815 | 3,905 | 35 | +0.90% | 98,748 | 3.86억 |
| 2026-04-08 | 3,835 | 3,875 | 3,780 | 3,870 | 50 | +1.31% | 92,468 | 3.58억 |
| 2026-04-07 | 3,815 | 3,910 | 3,745 | 3,820 | 0 | 0.00% | 39,100 | 1.49억 |
| 2026-04-06 | 3,830 | 3,840 | 3,780 | 3,820 | 5 | +0.13% | 24,616 | 9,403만 |
| 2026-04-03 | 3,850 | 3,850 | 3,740 | 3,815 | 75 | +2.01% | 16,571 | 6,322만 |
| 2026-04-02 | 3,850 | 3,915 | 3,710 | 3,740 | -110 | -2.86% | 28,938 | 1.08억 |
| 2026-04-01 | 3,755 | 3,880 | 3,755 | 3,850 | 125 | +3.36% | 23,370 | 8,997만 |
| 2026-03-31 | 3,900 | 3,900 | 3,720 | 3,725 | -175 | -4.49% | 50,592 | 1.88억 |
| 2026-03-30 | 3,795 | 3,900 | 3,650 | 3,900 | 75 | +1.96% | 50,928 | 1.99억 |
| 2026-03-27 | 3,805 | 3,830 | 3,715 | 3,825 | — | — | 23,153 | 8,856만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)