유니퀘스트
077500KOSPI· 도매 및 상품 중개업8,310원+710 (+9.34%)전일 종가 2026-09-18
52주 위치
4,0759,52078%신고가 대비 -12.71%
- 시가총액
- 1,795억
- PER
- 5.65
- PBR
- 0.65
- EPS(TTM)
- 1,472원
- BPS
- 12,731원
- 배당수익률
- 2.41%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.1% | +7.8% | +27.1% | +25.9% | +14.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,620 | 8,680 | 7,620 | 8,310 | 710 | +9.34% | 786,724 | 65.38억 |
| 2026-09-17 | 7,320 | 7,700 | 7,320 | 7,600 | 250 | +3.40% | 170,190 | 12.93억 |
| 2026-09-16 | 7,300 | 7,430 | 7,200 | 7,350 | 20 | +0.27% | 91,279 | 6.71억 |
| 2026-09-15 | 6,780 | 7,710 | 6,710 | 7,330 | 550 | +8.11% | 394,152 | 28.89억 |
| 2026-09-14 | 7,120 | 7,120 | 6,700 | 6,780 | -230 | -3.28% | 211,963 | 14.37억 |
| 2026-09-11 | 7,100 | 7,160 | 6,930 | 7,010 | -80 | -1.13% | 45,916 | 3.22억 |
| 2026-09-10 | 7,040 | 7,170 | 6,920 | 7,090 | 50 | +0.71% | 184,490 | 13.08억 |
| 2026-09-09 | 7,190 | 7,230 | 7,000 | 7,040 | -40 | -0.56% | 56,365 | 3.97억 |
| 2026-09-08 | 7,200 | 7,260 | 7,020 | 7,080 | -90 | -1.26% | 100,359 | 7.11억 |
| 2026-09-07 | 7,500 | 7,600 | 7,010 | 7,170 | -270 | -3.63% | 88,017 | 6.31억 |
| 2026-09-04 | 7,320 | 7,590 | 7,250 | 7,440 | 160 | +2.20% | 65,980 | 4.91억 |
| 2026-09-03 | 7,690 | 7,960 | 7,200 | 7,280 | -290 | -3.83% | 150,680 | 10.97억 |
| 2026-09-02 | 7,550 | 7,780 | 7,400 | 7,570 | -90 | -1.17% | 119,700 | 9.06억 |
| 2026-09-01 | 7,920 | 7,940 | 7,620 | 7,660 | -290 | -3.65% | 176,208 | 13.5억 |
| 2026-08-31 | 7,210 | 8,050 | 6,960 | 7,950 | 740 | +10.26% | 515,461 | 40.98억 |
| 2026-08-28 | 7,150 | 7,300 | 7,090 | 7,210 | 130 | +1.84% | 71,954 | 5.19억 |
| 2026-08-27 | 7,090 | 7,320 | 6,920 | 7,080 | -10 | -0.14% | 67,931 | 4.81억 |
| 2026-08-26 | 7,260 | 7,270 | 6,990 | 7,090 | -140 | -1.94% | 50,570 | 3.59억 |
| 2026-08-25 | 6,850 | 7,240 | 6,570 | 7,230 | 340 | +4.93% | 126,853 | 9.17억 |
| 2026-08-24 | 7,230 | 7,230 | 6,840 | 6,890 | -110 | -1.57% | 84,890 | 5.85억 |
| 2026-08-21 | 7,620 | 7,680 | 6,990 | 7,000 | -800 | -10.26% | 226,511 | 15.86억 |
| 2026-08-20 | 7,290 | 7,940 | 7,290 | 7,800 | 530 | +7.29% | 421,474 | 32.87억 |
| 2026-08-19 | 7,450 | 7,750 | 7,210 | 7,270 | -280 | -3.71% | 190,048 | 13.82억 |
| 2026-08-18 | 7,050 | 8,000 | 7,020 | 7,550 | 750 | +11.03% | 687,194 | 51.88억 |
| 2026-08-14 | 6,650 | 7,260 | 6,470 | 6,800 | 170 | +2.56% | 232,292 | 15.8억 |
| 2026-08-13 | 7,300 | 7,300 | 6,600 | 6,630 | -670 | -9.18% | 286,184 | 18.97억 |
| 2026-08-12 | 6,290 | 7,620 | 6,260 | 7,300 | 1,040 | +16.61% | 1,128,788 | 82.4억 |
| 2026-08-11 | 5,980 | 6,320 | 5,820 | 6,260 | 270 | +4.51% | 161,848 | 10.13억 |
| 2026-08-10 | 5,540 | 6,000 | 5,540 | 5,990 | 460 | +8.32% | 89,496 | 5.36억 |
| 2026-08-07 | 5,700 | 5,880 | 5,510 | 5,530 | -170 | -2.98% | 79,765 | 4.41억 |
| 2026-08-06 | 5,370 | 5,740 | 5,320 | 5,700 | 280 | +5.17% | 119,307 | 6.8억 |
| 2026-08-05 | 5,220 | 5,440 | 5,190 | 5,420 | 300 | +5.86% | 84,172 | 4.56억 |
| 2026-08-04 | 4,970 | 5,200 | 4,965 | 5,120 | 160 | +3.23% | 85,397 | 4.37억 |
| 2026-08-03 | 4,840 | 5,170 | 4,760 | 4,960 | 80 | +1.64% | 62,589 | 3.1억 |
| 2026-07-31 | 4,510 | 4,960 | 4,510 | 4,880 | 605 | +14.15% | 181,860 | 8.87억 |
| 2026-07-30 | 4,110 | 4,560 | 4,110 | 4,275 | -20 | -0.47% | 194,125 | 8.3억 |
| 2026-07-29 | 4,895 | 5,010 | 4,075 | 4,295 | -555 | -11.44% | 356,309 | 15.3억 |
| 2026-07-28 | 5,210 | 5,210 | 4,655 | 4,850 | -540 | -10.02% | 203,114 | 9.85억 |
| 2026-07-27 | 5,500 | 5,580 | 5,300 | 5,390 | 0 | 0.00% | 71,721 | 3.87억 |
| 2026-07-24 | 5,650 | 5,650 | 5,360 | 5,390 | -300 | -5.27% | 53,836 | 2.9억 |
| 2026-07-23 | 5,480 | 5,690 | 5,380 | 5,690 | 270 | +4.98% | 41,202 | 2.34억 |
| 2026-07-22 | 5,440 | 5,680 | 5,380 | 5,420 | 80 | +1.50% | 63,111 | 3.42억 |
| 2026-07-21 | 5,230 | 5,470 | 5,080 | 5,340 | 70 | +1.33% | 85,450 | 4.56억 |
| 2026-07-20 | 5,510 | 5,560 | 5,260 | 5,270 | -300 | -5.39% | 57,185 | 3.01억 |
| 2026-07-16 | 5,730 | 5,730 | 5,530 | 5,570 | -240 | -4.13% | 55,714 | 3.1억 |
| 2026-07-15 | 5,550 | 5,880 | 5,550 | 5,810 | 350 | +6.41% | 91,399 | 5.31억 |
| 2026-07-14 | 5,410 | 5,540 | 5,150 | 5,460 | -50 | -0.91% | 146,436 | 8억 |
| 2026-07-13 | 5,850 | 6,010 | 5,470 | 5,510 | -340 | -5.81% | 92,297 | 5.09억 |
| 2026-07-10 | 5,610 | 5,930 | 5,440 | 5,850 | 310 | +5.60% | 93,285 | 5.46억 |
| 2026-07-09 | 5,390 | 5,680 | 5,370 | 5,540 | 150 | +2.78% | 76,572 | 4.24억 |
| 2026-07-08 | 5,660 | 5,850 | 5,360 | 5,390 | -420 | -7.23% | 145,096 | 7.82억 |
| 2026-07-07 | 5,950 | 6,070 | 5,630 | 5,810 | -150 | -2.52% | 126,182 | 7.33억 |
| 2026-07-06 | 6,120 | 6,230 | 5,890 | 5,960 | -230 | -3.72% | 89,798 | 5.35억 |
| 2026-07-03 | 5,990 | 6,220 | 5,690 | 6,190 | 190 | +3.17% | 182,282 | 11.28억 |
| 2026-07-02 | 6,430 | 6,630 | 5,920 | 6,000 | -620 | -9.37% | 139,396 | 8.36억 |
| 2026-07-01 | 6,540 | 6,790 | 6,320 | 6,620 | 220 | +3.44% | 109,384 | 7.24억 |
| 2026-06-30 | 6,350 | 6,460 | 6,220 | 6,400 | 200 | +3.23% | 87,837 | 5.62억 |
| 2026-06-29 | 5,760 | 6,280 | 5,760 | 6,200 | 350 | +5.98% | 90,016 | 5.58억 |
| 2026-06-26 | 5,950 | 6,100 | 5,700 | 5,850 | -100 | -1.68% | 149,837 | 8.77억 |
| 2026-06-25 | 6,310 | 6,470 | 5,950 | 5,950 | -300 | -4.80% | 193,827 | 11.53억 |
| 2026-06-24 | 6,400 | 6,600 | 6,090 | 6,250 | -220 | -3.40% | 210,463 | 13.15억 |
| 2026-06-23 | 7,240 | 7,240 | 6,400 | 6,470 | -790 | -10.88% | 240,028 | 15.53억 |
| 2026-06-22 | 7,420 | 7,550 | 7,080 | 7,260 | -160 | -2.16% | 135,198 | 9.82억 |
| 2026-06-19 | 7,710 | 7,780 | 7,180 | 7,420 | -290 | -3.76% | 206,010 | 15.29억 |
| 2026-06-18 | 7,700 | 7,840 | 7,560 | 7,710 | 10 | +0.13% | 238,918 | 18.42억 |
| 2026-06-17 | 7,630 | 7,810 | 7,520 | 7,700 | 20 | +0.26% | 209,669 | 16.14억 |
| 2026-06-16 | 7,820 | 7,940 | 7,640 | 7,680 | -120 | -1.54% | 169,370 | 13.01억 |
| 2026-06-15 | 8,100 | 8,150 | 7,630 | 7,800 | -190 | -2.38% | 329,801 | 25.72억 |
| 2026-06-12 | 7,330 | 8,240 | 7,300 | 7,990 | 820 | +11.44% | 653,768 | 52.24억 |
| 2026-06-11 | 6,700 | 7,200 | 6,610 | 7,170 | 340 | +4.98% | 141,539 | 10.15억 |
| 2026-06-10 | 7,080 | 7,300 | 6,670 | 6,830 | -320 | -4.48% | 113 | 77만 |
| 2026-06-09 | 6,720 | 7,240 | 6,710 | 7,150 | 530 | +8.01% | 177,652 | 12.7억 |
| 2026-06-08 | 6,600 | 6,990 | 6,600 | 6,620 | -650 | -8.94% | 269,902 | 17.87억 |
| 2026-06-05 | 7,570 | 7,570 | 7,070 | 7,270 | -480 | -6.19% | 288,354 | 20.96억 |
| 2026-06-04 | 7,530 | 8,050 | 7,480 | 7,750 | 220 | +2.92% | 575,635 | 44.61억 |
| 2026-06-02 | 7,340 | 7,550 | 6,960 | 7,530 | 290 | +4.01% | 349,279 | 26.3억 |
| 2026-06-01 | 7,480 | 7,640 | 7,200 | 7,240 | -60 | -0.82% | 356,355 | 25.8억 |
| 2026-05-29 | 7,730 | 7,840 | 7,220 | 7,300 | -300 | -3.95% | 286,039 | 20.88억 |
| 2026-05-28 | 8,000 | 8,010 | 7,340 | 7,600 | -340 | -4.28% | 526,047 | 39.98억 |
| 2026-05-27 | 8,110 | 8,200 | 7,840 | 7,940 | -50 | -0.63% | 611,337 | 48.54억 |
| 2026-05-26 | 7,870 | 8,080 | 7,720 | 7,990 | 320 | +4.17% | 634,803 | 50.72억 |
| 2026-05-22 | 7,300 | 7,750 | 7,150 | 7,670 | 370 | +5.07% | 299,533 | 22.97억 |
| 2026-05-21 | 6,960 | 7,420 | 6,960 | 7,300 | 480 | +7.04% | 355,467 | 25.95억 |
| 2026-05-20 | 6,910 | 6,990 | 6,630 | 6,820 | -80 | -1.16% | 254,999 | 17.39억 |
| 2026-05-19 | 7,420 | 7,490 | 6,800 | 6,900 | -510 | -6.88% | 419,790 | 28.97억 |
| 2026-05-18 | 7,760 | 7,810 | 7,240 | 7,410 | -450 | -5.73% | 645,637 | 47.84억 |
| 2026-05-15 | 7,850 | 9,110 | 7,680 | 7,860 | 10 | +0.13% | 7,828,343 | 615억 |
| 2026-05-14 | 7,580 | 7,890 | 7,310 | 7,850 | 280 | +3.70% | 403,579 | 31.68억 |
| 2026-05-13 | 7,300 | 7,730 | 7,030 | 7,570 | 270 | +3.70% | 500,350 | 37.88억 |
| 2026-05-12 | 7,650 | 7,780 | 7,120 | 7,300 | -300 | -3.95% | 516,598 | 37.71억 |
| 2026-05-11 | 8,030 | 8,040 | 7,560 | 7,600 | -210 | -2.69% | 383,057 | 29.11억 |
| 2026-05-08 | 7,740 | 7,880 | 7,600 | 7,810 | 0 | 0.00% | 377,796 | 29.51억 |
| 2026-05-07 | 8,350 | 8,400 | 7,740 | 7,810 | -540 | -6.47% | 740,910 | 57.87억 |
| 2026-05-06 | 8,820 | 8,990 | 8,310 | 8,350 | -150 | -1.76% | 1,669,749 | 139억 |
| 2026-05-04 | 7,350 | 9,520 | 7,350 | 8,500 | 1,170 | +15.96% | 7,590,994 | 645억 |
| 2026-04-30 | 7,410 | 7,420 | 7,260 | 7,330 | -70 | -0.95% | 190,738 | 13.98억 |
| 2026-04-29 | 7,240 | 7,410 | 7,190 | 7,400 | 140 | +1.93% | 240,413 | 17.79억 |
| 2026-04-28 | 7,280 | 7,320 | 7,020 | 7,260 | -80 | -1.09% | 353,004 | 25.63억 |
| 2026-04-27 | 7,330 | 7,410 | 7,210 | 7,340 | 170 | +2.37% | 497,070 | 36.48억 |
| 2026-04-24 | 6,910 | 7,210 | 6,900 | 7,170 | 260 | +3.76% | 548,498 | 39.33억 |
| 2026-04-23 | 7,000 | 7,000 | 6,730 | 6,910 | -20 | -0.29% | 301,636 | 20.84억 |
| 2026-04-22 | 6,790 | 6,940 | 6,670 | 6,930 | 120 | +1.76% | 352,836 | 24.45억 |
| 2026-04-21 | 6,800 | 6,910 | 6,670 | 6,810 | 290 | +4.45% | 662,265 | 45.1억 |
| 2026-04-20 | 6,530 | 6,580 | 6,380 | 6,520 | -10 | -0.15% | 174,455 | 11.37억 |
| 2026-04-17 | 6,500 | 6,540 | 6,340 | 6,530 | 60 | +0.93% | 252,557 | 16.49억 |
| 2026-04-16 | 6,350 | 6,530 | 6,295 | 6,470 | 230 | +3.69% | 323,211 | 20.91억 |
| 2026-04-15 | 6,310 | 6,340 | 6,200 | 6,240 | 20 | +0.32% | 240,381 | 15억 |
| 2026-04-14 | 6,190 | 6,270 | 6,140 | 6,220 | 180 | +2.98% | 189,775 | 11.8억 |
| 2026-04-13 | 5,960 | 6,130 | 5,920 | 6,040 | -40 | -0.66% | 130,037 | 7.85억 |
| 2026-04-10 | 6,120 | 6,200 | 6,050 | 6,080 | 80 | +1.33% | 239,378 | 14.55억 |
| 2026-04-09 | 6,090 | 6,100 | 5,950 | 6,000 | -90 | -1.48% | 77,806 | 4.67억 |
| 2026-04-08 | 6,020 | 6,140 | 5,940 | 6,090 | 260 | +4.46% | 218,927 | 13.33억 |
| 2026-04-07 | 5,980 | 5,980 | 5,720 | 5,830 | 20 | +0.34% | 122,284 | 7.13억 |
| 2026-04-06 | 5,880 | 5,930 | 5,760 | 5,810 | -60 | -1.02% | 113,218 | 6.58억 |
| 2026-04-03 | 5,960 | 6,280 | 5,850 | 5,870 | 20 | +0.34% | 419,822 | 24.64억 |
| 2026-04-02 | 6,240 | 6,250 | 5,760 | 5,850 | -310 | -5.03% | 163,544 | 9.57억 |
| 2026-04-01 | 5,920 | 6,550 | 5,910 | 6,160 | 520 | +9.22% | 840,261 | 51.76억 |
| 2026-03-31 | 5,870 | 5,910 | 5,640 | 5,640 | -280 | -4.73% | 178,646 | 10.08억 |
| 2026-03-30 | 5,900 | 5,980 | 5,800 | 5,920 | -190 | -3.11% | 103,770 | 6.14억 |
| 2026-03-27 | 6,010 | 6,190 | 5,880 | 6,110 | — | — | 104,574 | 6.39억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)