유비온
084440KOSDAQ5,520원+4,324 (+361.54%)전일 종가 2026-09-18
52주 위치
7955,86093%신고가 대비 -5.80%
- 시가총액
- 1,056억
- PBR
- 18.52
- EPS(TTM)
- -17원
- BPS
- 298원
- 자사주비율
- 2.75%
- 결산월
- 9월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +436.4% | +463.3% | +434.4% | +455.9% | +415.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,620 | 5,860 | 5,480 | 5,520 | 4,324 | +361.54% | 4,814 | 2,657만 |
| 2026-08-27 | 1,131 | 1,200 | 1,093 | 1,196 | 42 | +3.64% | 174,940 | 2.09억 |
| 2026-08-26 | 1,079 | 1,179 | 1,004 | 1,154 | 64 | +5.87% | 56,011 | 6,464만 |
| 2026-08-25 | 1,055 | 1,090 | 1,033 | 1,090 | 35 | +3.32% | 20,103 | 2,191만 |
| 2026-08-24 | 1,081 | 1,081 | 1,011 | 1,055 | -35 | -3.21% | 8,384 | 885만 |
| 2026-08-21 | 1,094 | 1,094 | 1,025 | 1,090 | -4 | -0.37% | 4,474 | 488만 |
| 2026-08-20 | 1,072 | 1,094 | 1,001 | 1,094 | -13 | -1.17% | 25,885 | 2,832만 |
| 2026-08-19 | 1,029 | 1,131 | 1,029 | 1,107 | 78 | +7.58% | 52,587 | 5,821만 |
| 2026-08-18 | 1,127 | 1,128 | 1,010 | 1,029 | -99 | -8.78% | 100,800 | 1.04억 |
| 2026-08-14 | 1,134 | 1,134 | 1,082 | 1,128 | -7 | -0.62% | 23,766 | 2,681만 |
| 2026-08-13 | 1,115 | 1,145 | 1,089 | 1,135 | 20 | +1.79% | 17,064 | 1,937만 |
| 2026-08-12 | 1,149 | 1,149 | 1,101 | 1,115 | -15 | -1.33% | 8,048 | 897만 |
| 2026-08-11 | 1,115 | 1,145 | 1,096 | 1,130 | 15 | +1.35% | 21,533 | 2,433만 |
| 2026-08-10 | 1,167 | 1,167 | 1,111 | 1,115 | -64 | -5.43% | 19,432 | 2,167만 |
| 2026-08-07 | 1,101 | 1,179 | 1,101 | 1,179 | 38 | +3.33% | 9,282 | 1,094만 |
| 2026-08-06 | 1,124 | 1,170 | 1,080 | 1,141 | 17 | +1.51% | 29,982 | 3,421만 |
| 2026-08-05 | 1,127 | 1,171 | 1,074 | 1,124 | -26 | -2.26% | 110,262 | 1.24억 |
| 2026-08-04 | 1,030 | 1,150 | 989 | 1,150 | 110 | +10.58% | 172,925 | 1.99억 |
| 2026-08-03 | 1,040 | 1,100 | 991 | 1,040 | 2 | +0.19% | 93,073 | 9,680만 |
| 2026-07-31 | 1,044 | 1,090 | 990 | 1,038 | -6 | -0.57% | 68,704 | 7,131만 |
| 2026-07-30 | 1,009 | 1,045 | 975 | 1,044 | 8 | +0.77% | 28,866 | 3,014만 |
| 2026-07-29 | 1,004 | 1,039 | 963 | 1,036 | 4 | +0.39% | 38,009 | 3,938만 |
| 2026-07-28 | 1,000 | 1,042 | 969 | 1,032 | 0 | 0.00% | 42,631 | 4,400만 |
| 2026-07-27 | 1,033 | 1,042 | 958 | 1,032 | 0 | 0.00% | 38,368 | 3,960만 |
| 2026-07-24 | 983 | 1,039 | 942 | 1,032 | 24 | +2.38% | 43,762 | 4,516만 |
| 2026-07-23 | 964 | 1,020 | 908 | 1,008 | 49 | +5.11% | 22,967 | 2,315만 |
| 2026-07-22 | 969 | 1,049 | 925 | 959 | -17 | -1.74% | 12,791 | 1,227만 |
| 2026-07-21 | 1,048 | 1,048 | 934 | 976 | -71 | -6.78% | 16,838 | 1,643만 |
| 2026-07-20 | 937 | 1,048 | 909 | 1,047 | 84 | +8.72% | 314,029 | 3.29억 |
| 2026-07-16 | 940 | 998 | 872 | 963 | 74 | +8.32% | 226,548 | 2.18억 |
| 2026-07-15 | 847 | 916 | 839 | 889 | 42 | +4.96% | 116,800 | 1.04억 |
| 2026-07-14 | 889 | 890 | 842 | 847 | -42 | -4.72% | 49,735 | 4,213만 |
| 2026-07-13 | 875 | 889 | 847 | 889 | 14 | +1.60% | 182,606 | 1.62억 |
| 2026-07-10 | 891 | 891 | 846 | 875 | -16 | -1.80% | 74,066 | 6,481만 |
| 2026-07-09 | 994 | 994 | 844 | 891 | -103 | -10.36% | 74,656 | 6,652만 |
| 2026-07-08 | 975 | 994 | 923 | 994 | 90 | +9.96% | 82,942 | 8,244만 |
| 2026-07-07 | 953 | 953 | 866 | 904 | 29 | +3.31% | 31,184 | 2,819만 |
| 2026-07-06 | 880 | 880 | 860 | 875 | -5 | -0.57% | 6,708 | 587만 |
| 2026-07-03 | 896 | 896 | 856 | 880 | -16 | -1.79% | 8,859 | 780만 |
| 2026-07-02 | 918 | 918 | 863 | 896 | -22 | -2.40% | 6,780 | 607만 |
| 2026-07-01 | 892 | 919 | 875 | 918 | 26 | +2.91% | 31,622 | 2,903만 |
| 2026-06-30 | 878 | 895 | 862 | 892 | 14 | +1.59% | 7,174 | 640만 |
| 2026-06-29 | 795 | 922 | 795 | 878 | 30 | +3.54% | 21,921 | 1,925만 |
| 2026-06-26 | 844 | 868 | 800 | 848 | 3 | +0.36% | 149,896 | 1.27억 |
| 2026-06-25 | 901 | 901 | 842 | 845 | -57 | -6.32% | 47,577 | 4,020만 |
| 2026-06-24 | 887 | 970 | 868 | 902 | 14 | +1.58% | 46,196 | 4,167만 |
| 2026-06-23 | 955 | 955 | 834 | 888 | -79 | -8.17% | 68,393 | 6,073만 |
| 2026-06-22 | 968 | 968 | 932 | 967 | -10 | -1.02% | 24,844 | 2,402만 |
| 2026-06-19 | 980 | 980 | 947 | 977 | -3 | -0.31% | 25,327 | 2,474만 |
| 2026-06-18 | 1,024 | 1,024 | 961 | 980 | -44 | -4.30% | 30,361 | 2,975만 |
| 2026-06-17 | 1,025 | 1,025 | 977 | 1,024 | -1 | -0.10% | 9,722 | 996만 |
| 2026-06-16 | 1,071 | 1,075 | 988 | 1,025 | -46 | -4.30% | 63,672 | 6,526만 |
| 2026-06-15 | 1,062 | 1,129 | 1,018 | 1,071 | 15 | +1.42% | 36,456 | 3,904만 |
| 2026-06-12 | 1,180 | 1,195 | 1,037 | 1,056 | 34 | +3.33% | 59,403 | 6,273만 |
| 2026-06-11 | 1,015 | 1,056 | 1,005 | 1,022 | 7 | +0.69% | 15,690 | 1,604만 |
| 2026-06-10 | 1,000 | 1,056 | 1,000 | 1,015 | 15 | +1.50% | 10,140 | 1,029만 |
| 2026-06-09 | 982 | 1,021 | 902 | 1,000 | 10 | +1.01% | 56,678 | 5,668만 |
| 2026-06-08 | 1,019 | 1,019 | 960 | 990 | -32 | -3.13% | 33,399 | 3,307만 |
| 2026-06-05 | 1,023 | 1,048 | 1,006 | 1,022 | -3 | -0.29% | 78,674 | 8,040만 |
| 2026-06-04 | 1,034 | 1,050 | 996 | 1,025 | -3 | -0.29% | 21,579 | 2,212만 |
| 2026-06-02 | 1,047 | 1,079 | 1,010 | 1,028 | -19 | -1.81% | 39,037 | 4,013만 |
| 2026-06-01 | 1,118 | 1,118 | 1,014 | 1,047 | -71 | -6.35% | 131,045 | 1.37억 |
| 2026-05-29 | 1,120 | 1,159 | 1,070 | 1,118 | -2 | -0.18% | 52,453 | 5,864만 |
| 2026-05-28 | 1,106 | 1,174 | 1,082 | 1,120 | 14 | +1.27% | 31,891 | 3,572만 |
| 2026-05-27 | 1,142 | 1,142 | 1,070 | 1,106 | -14 | -1.25% | 29,152 | 3,224만 |
| 2026-05-26 | 1,139 | 1,188 | 1,120 | 1,120 | -19 | -1.67% | 86,039 | 9,636만 |
| 2026-05-22 | 1,121 | 1,180 | 1,117 | 1,139 | 24 | +2.15% | 23,517 | 2,679만 |
| 2026-05-21 | 1,179 | 1,179 | 1,085 | 1,115 | 35 | +3.24% | 63,771 | 7,110만 |
| 2026-05-20 | 1,188 | 1,188 | 1,065 | 1,080 | -23 | -2.09% | 46,532 | 5,025만 |
| 2026-05-19 | 1,142 | 1,168 | 1,100 | 1,103 | -39 | -3.42% | 51,797 | 5,713만 |
| 2026-05-18 | 1,060 | 1,144 | 1,048 | 1,142 | 82 | +7.74% | 146,334 | 1.67억 |
| 2026-05-15 | 1,149 | 1,149 | 1,058 | 1,060 | -23 | -2.12% | 21,782 | 2,309만 |
| 2026-05-14 | 1,071 | 1,150 | 1,071 | 1,083 | 3 | +0.28% | 22,126 | 2,396만 |
| 2026-05-13 | 1,070 | 1,129 | 1,043 | 1,080 | 7 | +0.65% | 75,126 | 8,114만 |
| 2026-05-12 | 1,142 | 1,142 | 1,065 | 1,073 | -69 | -6.04% | 63,403 | 6,803만 |
| 2026-05-11 | 1,169 | 1,169 | 1,124 | 1,142 | -28 | -2.39% | 69,680 | 7,957만 |
| 2026-05-08 | 1,175 | 1,196 | 1,151 | 1,170 | 10 | +0.86% | 87,694 | 1.03억 |
| 2026-05-07 | 1,183 | 1,183 | 1,146 | 1,160 | -24 | -2.03% | 75,989 | 8,815만 |
| 2026-05-06 | 1,200 | 1,224 | 1,147 | 1,184 | -12 | -1.00% | 145,613 | 1.72억 |
| 2026-05-04 | 1,168 | 1,223 | 1,167 | 1,196 | 22 | +1.87% | 182,282 | 2.18억 |
| 2026-04-30 | 1,160 | 1,176 | 1,151 | 1,174 | 3 | +0.26% | 51,066 | 5,995만 |
| 2026-04-29 | 1,152 | 1,193 | 1,137 | 1,171 | 12 | +1.04% | 79,754 | 9,339만 |
| 2026-04-28 | 1,159 | 1,163 | 1,136 | 1,159 | -1 | -0.09% | 68,916 | 7,987만 |
| 2026-04-27 | 1,167 | 1,178 | 1,153 | 1,160 | -7 | -0.60% | 75,326 | 8,738만 |
| 2026-04-24 | 1,150 | 1,181 | 1,147 | 1,167 | 4 | +0.34% | 99,206 | 1.16억 |
| 2026-04-23 | 1,159 | 1,176 | 1,146 | 1,163 | 0 | 0.00% | 49,628 | 5,772만 |
| 2026-04-22 | 1,176 | 1,179 | 1,100 | 1,163 | -3 | -0.26% | 100,861 | 1.17억 |
| 2026-04-21 | 1,151 | 1,180 | 1,147 | 1,166 | 26 | +2.28% | 69,370 | 8,089만 |
| 2026-04-20 | 1,133 | 1,160 | 1,131 | 1,140 | 7 | +0.62% | 98,625 | 1.12억 |
| 2026-04-17 | 1,103 | 1,161 | 1,101 | 1,133 | 37 | +3.38% | 81,829 | 9,271만 |
| 2026-04-16 | 1,097 | 1,150 | 1,087 | 1,096 | -1 | -0.09% | 95,855 | 1.05억 |
| 2026-04-15 | 1,110 | 1,148 | 1,051 | 1,097 | -13 | -1.17% | 77,884 | 8,544만 |
| 2026-04-14 | 1,062 | 1,140 | 1,062 | 1,110 | 67 | +6.42% | 160,739 | 1.78억 |
| 2026-04-13 | 1,011 | 1,060 | 1,011 | 1,043 | 32 | +3.17% | 58,867 | 6,140만 |
| 2026-04-10 | 1,017 | 1,035 | 1,001 | 1,011 | -8 | -0.79% | 58,520 | 5,916만 |
| 2026-04-09 | 1,023 | 1,023 | 1,001 | 1,019 | -4 | -0.39% | 38,932 | 3,967만 |
| 2026-04-08 | 1,048 | 1,048 | 1,000 | 1,023 | -25 | -2.39% | 130,489 | 1.33억 |
| 2026-04-07 | 976 | 1,160 | 976 | 1,048 | 71 | +7.27% | 1,232,442 | 12.92억 |
| 2026-04-06 | 1,016 | 1,260 | 971 | 977 | -39 | -3.84% | 1,266,714 | 12.38억 |
| 2026-04-03 | 1,067 | 1,069 | 1,002 | 1,016 | -54 | -5.05% | 40,375 | 4,102만 |
| 2026-04-02 | 1,063 | 1,088 | 1,043 | 1,070 | 7 | +0.66% | 54,418 | 5,823만 |
| 2026-04-01 | 1,066 | 1,140 | 1,056 | 1,063 | -3 | -0.28% | 148,880 | 1.58억 |
| 2026-03-31 | 1,048 | 1,071 | 1,047 | 1,066 | 7 | +0.66% | 43,800 | 4,669만 |
| 2026-03-30 | 1,060 | 1,060 | 1,027 | 1,059 | -1 | -0.09% | 25,888 | 2,742만 |
| 2026-03-27 | 1,104 | 1,104 | 1,030 | 1,060 | 22 | +2.12% | 55,738 | 5,908만 |
| 2026-03-26 | 1,022 | 1,087 | 1,006 | 1,038 | 22 | +2.17% | 52,555 | 5,455만 |
| 2026-03-25 | 1,034 | 1,035 | 992 | 1,016 | 1 | +0.10% | 31,512 | 3,202만 |
| 2026-03-24 | 987 | 1,017 | 985 | 1,015 | 20 | +2.01% | 26,666 | 2,707만 |
| 2026-03-23 | 957 | 995 | 957 | 995 | -2 | -0.20% | 11,369 | 1,131만 |
| 2026-03-20 | 993 | 1,006 | 983 | 997 | 4 | +0.40% | 12,012 | 1,198만 |
| 2026-03-19 | 1,033 | 1,033 | 993 | 993 | -40 | -3.87% | 29,885 | 2,968만 |
| 2026-03-18 | 1,000 | 1,034 | 995 | 1,033 | 35 | +3.51% | 14,754 | 1,524만 |
| 2026-03-17 | 999 | 1,016 | 988 | 998 | -2 | -0.20% | 32,014 | 3,195만 |
| 2026-03-16 | 1,006 | 1,011 | 988 | 1,000 | -11 | -1.09% | 36,164 | 3,616만 |
| 2026-03-13 | 988 | 1,045 | 980 | 1,011 | 14 | +1.40% | 33,480 | 3,385만 |
| 2026-03-12 | 989 | 1,012 | 980 | 997 | 11 | +1.12% | 33,760 | 3,366만 |
| 2026-03-11 | 964 | 1,000 | 955 | 986 | 27 | +2.82% | 76,093 | 7,503만 |
| 2026-03-10 | 1,008 | 1,171 | 933 | 959 | -48 | -4.77% | 564,679 | 5.42억 |
| 2026-03-09 | 945 | 1,009 | 911 | 1,007 | 53 | +5.56% | 108,604 | 1.09억 |
| 2026-03-06 | 959 | 1,009 | 946 | 954 | — | — | 74,414 | 7,099만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)