유니슨
018000KOSDAQ1,285원+61 (+4.98%)전일 종가 2026-09-18
52주 위치
6811,79454%신고가 대비 -28.37%
- 시가총액
- 3,335억
- PBR
- 3.17
- EPS(TTM)
- -106원
- BPS
- 405원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +30.2% | +27.2% | -10.0% | +7.0% | +14.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,224 | 1,285 | 1,214 | 1,285 | 61 | +4.98% | 1,779,511 | 22.87억 |
| 2026-09-17 | 1,238 | 1,238 | 1,220 | 1,224 | 0 | 0.00% | 662,740 | 8.11억 |
| 2026-09-16 | 1,212 | 1,270 | 1,210 | 1,224 | 5 | +0.41% | 1,472,623 | 18.02억 |
| 2026-09-15 | 1,210 | 1,222 | 1,200 | 1,219 | -4 | -0.33% | 1,137,947 | 13.87억 |
| 2026-09-14 | 1,223 | 1,229 | 1,206 | 1,223 | -12 | -0.97% | 1,146,086 | 14.02억 |
| 2026-09-11 | 1,231 | 1,237 | 1,198 | 1,235 | 4 | +0.32% | 2,208,133 | 27.27억 |
| 2026-09-10 | 1,220 | 1,231 | 1,208 | 1,231 | 0 | 0.00% | 1,193,145 | 14.69억 |
| 2026-09-09 | 1,232 | 1,250 | 1,213 | 1,231 | -2 | -0.16% | 1,388,598 | 17.09억 |
| 2026-09-08 | 1,258 | 1,258 | 1,208 | 1,233 | -8 | -0.64% | 2,112,218 | 26.04억 |
| 2026-09-07 | 1,245 | 1,265 | 1,221 | 1,241 | 1 | +0.08% | 1,114,470 | 13.83억 |
| 2026-09-04 | 1,235 | 1,254 | 1,225 | 1,240 | 5 | +0.40% | 1,027,476 | 12.74억 |
| 2026-09-03 | 1,265 | 1,284 | 1,219 | 1,235 | -30 | -2.37% | 2,153,565 | 26.6억 |
| 2026-09-02 | 1,215 | 1,298 | 1,199 | 1,265 | 21 | +1.69% | 3,473,607 | 43.94억 |
| 2026-09-01 | 1,210 | 1,260 | 1,174 | 1,244 | 30 | +2.47% | 2,808,043 | 34.93억 |
| 2026-08-31 | 1,221 | 1,229 | 1,155 | 1,214 | 0 | 0.00% | 3,124,454 | 37.93억 |
| 2026-08-28 | 1,145 | 1,324 | 1,145 | 1,214 | 74 | +6.49% | 17,445,691 | 212억 |
| 2026-08-27 | 1,040 | 1,337 | 1,012 | 1,140 | 102 | +9.83% | 16,011,990 | 183억 |
| 2026-08-26 | 980 | 1,049 | 970 | 1,038 | 58 | +5.92% | 4,690,879 | 48.69억 |
| 2026-08-25 | 947 | 989 | 915 | 980 | 26 | +2.73% | 1,417,371 | 13.89억 |
| 2026-08-24 | 958 | 998 | 947 | 954 | -6 | -0.63% | 1,028,977 | 9.82억 |
| 2026-08-21 | 996 | 997 | 955 | 960 | -36 | -3.61% | 847,995 | 8.14억 |
| 2026-08-20 | 979 | 999 | 962 | 996 | 20 | +2.05% | 1,854,778 | 18.47억 |
| 2026-08-19 | 980 | 999 | 948 | 976 | -11 | -1.11% | 2,697,749 | 26.33억 |
| 2026-08-18 | 960 | 1,000 | 926 | 987 | -13 | -1.30% | 2,664,468 | 26.3억 |
| 2026-08-14 | 879 | 1,017 | 872 | 1,000 | 134 | +15.47% | 10,291,460 | 103억 |
| 2026-08-13 | 863 | 890 | 863 | 866 | 3 | +0.35% | 1,219,842 | 10.56억 |
| 2026-08-12 | 901 | 907 | 863 | 863 | -38 | -4.22% | 1,792,263 | 15.47억 |
| 2026-08-11 | 953 | 995 | 866 | 901 | -99 | -9.90% | 3,092,478 | 27.86억 |
| 2026-08-10 | 918 | 1,005 | 916 | 1,000 | 82 | +8.93% | 8,995,113 | 89.95억 |
| 2026-08-07 | 903 | 968 | 877 | 918 | 15 | +1.66% | 3,022,851 | 27.75억 |
| 2026-08-06 | 855 | 904 | 841 | 903 | 48 | +5.61% | 2,109,091 | 19.05억 |
| 2026-08-05 | 785 | 855 | 783 | 855 | 76 | +9.76% | 1,885,767 | 16.12억 |
| 2026-08-04 | 721 | 780 | 721 | 779 | 58 | +8.04% | 1,849,993 | 14.41억 |
| 2026-08-03 | 728 | 735 | 685 | 721 | -6 | -0.83% | 1,197,452 | 8.63억 |
| 2026-07-31 | 720 | 739 | 700 | 727 | 30 | +4.30% | 2,225,222 | 16.18억 |
| 2026-07-30 | 718 | 745 | 695 | 697 | -19 | -2.65% | 1,444,309 | 10.07억 |
| 2026-07-29 | 723 | 758 | 681 | 716 | -5 | -0.69% | 1,769,493 | 12.67억 |
| 2026-07-28 | 790 | 791 | 715 | 721 | -80 | -9.99% | 1,960,944 | 14.14억 |
| 2026-07-27 | 857 | 857 | 795 | 801 | -33 | -3.96% | 1,929,450 | 15.45억 |
| 2026-07-24 | 861 | 910 | 820 | 834 | -40 | -4.58% | 2,400,958 | 20.02억 |
| 2026-07-23 | 833 | 884 | 823 | 874 | 41 | +4.92% | 3,587,058 | 31.35억 |
| 2026-07-22 | 864 | 874 | 830 | 833 | -18 | -2.12% | 914,158 | 7.61억 |
| 2026-07-21 | 861 | 873 | 841 | 851 | -9 | -1.05% | 802,507 | 6.83억 |
| 2026-07-20 | 890 | 890 | 860 | 860 | -32 | -3.59% | 719,493 | 6.19억 |
| 2026-07-16 | 907 | 907 | 878 | 892 | -20 | -2.19% | 511,877 | 4.57억 |
| 2026-07-15 | 871 | 913 | 871 | 912 | 42 | +4.83% | 1,120,439 | 10.22억 |
| 2026-07-14 | 894 | 905 | 854 | 870 | -24 | -2.68% | 1,423,306 | 12.38억 |
| 2026-07-13 | 929 | 961 | 885 | 894 | -36 | -3.87% | 1,922,638 | 17.19억 |
| 2026-07-10 | 890 | 935 | 871 | 930 | 69 | +8.01% | 1,165,467 | 10.84억 |
| 2026-07-09 | 859 | 896 | 854 | 861 | 8 | +0.94% | 1,151,363 | 9.91억 |
| 2026-07-08 | 900 | 907 | 850 | 853 | -47 | -5.22% | 2,540,868 | 21.67억 |
| 2026-07-07 | 905 | 969 | 888 | 900 | -25 | -2.70% | 2,098,868 | 18.89억 |
| 2026-07-06 | 985 | 985 | 917 | 925 | -40 | -4.15% | 1,739,842 | 16.09억 |
| 2026-07-03 | 1,002 | 1,050 | 941 | 965 | -35 | -3.50% | 2,754,269 | 26.58억 |
| 2026-07-02 | 1,062 | 1,085 | 980 | 1,000 | -62 | -5.84% | 3,762,941 | 37.63억 |
| 2026-07-01 | 1,134 | 1,250 | 1,051 | 1,062 | -75 | -6.60% | 9,764,512 | 104억 |
| 2026-06-30 | 1,093 | 1,244 | 1,014 | 1,137 | 133 | +13.25% | 16,756,309 | 191억 |
| 2026-06-29 | 979 | 1,057 | 975 | 1,004 | 78 | +8.42% | 5,437,220 | 54.59억 |
| 2026-06-26 | 925 | 982 | 912 | 926 | 2 | +0.22% | 3,467,425 | 32.11억 |
| 2026-06-25 | 935 | 990 | 916 | 924 | 18 | +1.99% | 2,361,942 | 21.82억 |
| 2026-06-24 | 905 | 960 | 897 | 906 | 3 | +0.33% | 1,953,829 | 17.7억 |
| 2026-06-23 | 970 | 988 | 900 | 903 | -72 | -7.38% | 2,047,612 | 18.49억 |
| 2026-06-22 | 992 | 1,020 | 959 | 975 | -24 | -2.40% | 1,879,337 | 18.32억 |
| 2026-06-19 | 1,010 | 1,028 | 950 | 999 | -11 | -1.09% | 2,912,779 | 29.1억 |
| 2026-06-18 | 1,087 | 1,088 | 995 | 1,010 | -73 | -6.74% | 3,636,669 | 36.73억 |
| 2026-06-17 | 981 | 1,148 | 965 | 1,083 | 110 | +11.31% | 15,574,819 | 169억 |
| 2026-06-16 | 932 | 1,174 | 909 | 973 | 43 | +4.62% | 28,221,901 | 275억 |
| 2026-06-15 | 950 | 975 | 902 | 930 | -20 | -2.11% | 2,059,838 | 19.16억 |
| 2026-06-12 | 901 | 950 | 888 | 950 | 56 | +6.26% | 1,589,542 | 15.1억 |
| 2026-06-11 | 896 | 912 | 876 | 894 | -2 | -0.22% | 1,100,793 | 9.84억 |
| 2026-06-10 | 953 | 1,096 | 873 | 896 | 8 | +0.90% | 7,910 | 709만 |
| 2026-06-09 | 886 | 922 | 880 | 888 | 3 | +0.34% | 1,388,127 | 12.33억 |
| 2026-06-08 | 900 | 935 | 868 | 885 | -38 | -4.12% | 1,778,973 | 15.74억 |
| 2026-06-05 | 929 | 963 | 912 | 923 | -5 | -0.54% | 1,290,209 | 11.91억 |
| 2026-06-04 | 916 | 970 | 916 | 928 | 2 | +0.22% | 1,054,806 | 9.79억 |
| 2026-06-02 | 951 | 951 | 910 | 926 | -25 | -2.63% | 1,713,677 | 15.87억 |
| 2026-06-01 | 1,013 | 1,024 | 951 | 951 | -62 | -6.12% | 2,369,250 | 22.53억 |
| 2026-05-29 | 1,006 | 1,025 | 960 | 1,013 | 16 | +1.60% | 2,254,160 | 22.83억 |
| 2026-05-28 | 1,076 | 1,114 | 990 | 997 | -68 | -6.38% | 2,673,863 | 26.66억 |
| 2026-05-27 | 1,000 | 1,224 | 965 | 1,065 | 65 | +6.50% | 8,461,135 | 90.11억 |
| 2026-05-26 | 1,020 | 1,034 | 994 | 1,000 | -17 | -1.67% | 1,498,310 | 14.98억 |
| 2026-05-22 | 979 | 1,037 | 979 | 1,017 | 48 | +4.95% | 2,268,472 | 23.07억 |
| 2026-05-21 | 969 | 988 | 940 | 969 | 20 | +2.11% | 3,169,805 | 30.72억 |
| 2026-05-20 | 979 | 979 | 908 | 949 | -30 | -3.06% | 2,702,048 | 25.64억 |
| 2026-05-19 | 1,000 | 1,025 | 963 | 979 | -18 | -1.81% | 3,466,337 | 33.94억 |
| 2026-05-18 | 1,001 | 1,018 | 985 | 997 | -28 | -2.73% | 3,332,882 | 33.23억 |
| 2026-05-15 | 1,100 | 1,111 | 1,020 | 1,025 | -74 | -6.73% | 2,730,046 | 27.98억 |
| 2026-05-14 | 1,070 | 1,155 | 1,068 | 1,099 | 28 | +2.61% | 1,879,680 | 20.66억 |
| 2026-05-13 | 1,135 | 1,147 | 1,064 | 1,071 | -45 | -4.03% | 2,828,851 | 30.3억 |
| 2026-05-12 | 1,150 | 1,163 | 1,100 | 1,116 | -34 | -2.96% | 2,680,526 | 29.91억 |
| 2026-05-11 | 1,203 | 1,204 | 1,145 | 1,150 | -53 | -4.41% | 2,597,874 | 29.88억 |
| 2026-05-08 | 1,180 | 1,209 | 1,137 | 1,203 | 23 | +1.95% | 4,038,451 | 48.58억 |
| 2026-05-07 | 1,254 | 1,254 | 1,175 | 1,180 | -74 | -5.90% | 4,832,075 | 57.02억 |
| 2026-05-06 | 1,300 | 1,317 | 1,234 | 1,254 | -55 | -4.20% | 4,671,197 | 58.58억 |
| 2026-05-04 | 1,340 | 1,344 | 1,289 | 1,309 | -40 | -2.97% | 3,270,584 | 42.81억 |
| 2026-04-30 | 1,367 | 1,403 | 1,320 | 1,349 | -15 | -1.10% | 2,602,260 | 35.1억 |
| 2026-04-29 | 1,347 | 1,417 | 1,347 | 1,364 | 18 | +1.34% | 3,030,672 | 41.34억 |
| 2026-04-28 | 1,331 | 1,365 | 1,308 | 1,346 | 7 | +0.52% | 1,967,559 | 26.48억 |
| 2026-04-27 | 1,386 | 1,386 | 1,317 | 1,339 | -47 | -3.39% | 3,407,506 | 45.63억 |
| 2026-04-24 | 1,360 | 1,443 | 1,354 | 1,386 | 26 | +1.91% | 5,113,611 | 70.87억 |
| 2026-04-23 | 1,375 | 1,379 | 1,309 | 1,360 | -7 | -0.51% | 2,365,262 | 32.17억 |
| 2026-04-22 | 1,324 | 1,410 | 1,319 | 1,367 | 43 | +3.25% | 5,112,499 | 69.89억 |
| 2026-04-21 | 1,305 | 1,348 | 1,283 | 1,324 | 22 | +1.69% | 2,475,335 | 32.77억 |
| 2026-04-20 | 1,292 | 1,326 | 1,277 | 1,302 | 10 | +0.77% | 2,025,392 | 26.37억 |
| 2026-04-17 | 1,302 | 1,312 | 1,258 | 1,292 | -9 | -0.69% | 3,056,177 | 39.49억 |
| 2026-04-16 | 1,350 | 1,350 | 1,296 | 1,301 | -13 | -0.99% | 3,771,426 | 49.07억 |
| 2026-04-15 | 1,379 | 1,379 | 1,300 | 1,314 | -65 | -4.71% | 7,438,832 | 97.75억 |
| 2026-04-14 | 1,419 | 1,430 | 1,360 | 1,379 | -57 | -3.97% | 5,371,115 | 74.07억 |
| 2026-04-13 | 1,484 | 1,506 | 1,420 | 1,436 | -46 | -3.10% | 3,378,678 | 48.52억 |
| 2026-04-10 | 1,497 | 1,513 | 1,471 | 1,482 | -13 | -0.87% | 2,004,594 | 29.71억 |
| 2026-04-09 | 1,525 | 1,580 | 1,461 | 1,495 | -25 | -1.64% | 2,803,599 | 41.91억 |
| 2026-04-08 | 1,497 | 1,535 | 1,472 | 1,520 | 23 | +1.54% | 4,090,325 | 62.17억 |
| 2026-04-07 | 1,580 | 1,580 | 1,489 | 1,497 | -87 | -5.49% | 3,960,752 | 59.29억 |
| 2026-04-06 | 1,730 | 1,730 | 1,550 | 1,584 | -98 | -5.83% | 9,888,371 | 157억 |
| 2026-04-03 | 1,511 | 1,746 | 1,511 | 1,682 | 192 | +12.89% | 29,484,074 | 496억 |
| 2026-04-02 | 1,503 | 1,574 | 1,467 | 1,490 | -2 | -0.13% | 4,863,461 | 72.47억 |
| 2026-04-01 | 1,470 | 1,584 | 1,470 | 1,492 | 34 | +2.33% | 6,109,296 | 91.15억 |
| 2026-03-31 | 1,518 | 1,665 | 1,440 | 1,458 | -56 | -3.70% | 9,239,615 | 135억 |
| 2026-03-30 | 1,389 | 1,553 | 1,353 | 1,514 | 60 | +4.13% | 10,304,098 | 156억 |
| 2026-03-27 | 1,425 | 1,474 | 1,377 | 1,454 | — | — | 4,067,963 | 59.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)