유니트론텍
142210KOSDAQ6,110원+130 (+2.17%)전일 종가 2026-09-18
52주 위치
4,4709,06036%신고가 대비 -32.56%
- 시가총액
- 1,268억
- PBR
- 0.75
- BPS
- 8,110원
- 배당수익률
- 2.70%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.8% | -8.9% | +6.4% | 0.0% | -7.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,050 | 6,160 | 6,030 | 6,110 | 130 | +2.17% | 102,083 | 6.24억 |
| 2026-09-17 | 5,910 | 6,040 | 5,880 | 5,980 | 80 | +1.36% | 93,153 | 5.57억 |
| 2026-09-16 | 5,820 | 5,910 | 5,780 | 5,900 | 80 | +1.37% | 53,450 | 3.15억 |
| 2026-09-15 | 5,810 | 6,010 | 5,710 | 5,820 | 10 | +0.17% | 126,214 | 7.35억 |
| 2026-09-14 | 5,890 | 5,890 | 5,760 | 5,810 | -90 | -1.53% | 68,866 | 4억 |
| 2026-09-11 | 5,860 | 5,960 | 5,830 | 5,900 | -60 | -1.01% | 67,046 | 3.96억 |
| 2026-09-10 | 5,960 | 5,980 | 5,800 | 5,960 | 0 | 0.00% | 85,731 | 5.11억 |
| 2026-09-09 | 5,880 | 6,000 | 5,870 | 5,960 | 90 | +1.53% | 104,965 | 6.26억 |
| 2026-09-08 | 5,990 | 6,140 | 5,870 | 5,870 | -160 | -2.65% | 128,445 | 7.54억 |
| 2026-09-07 | 6,050 | 6,110 | 5,980 | 6,030 | -10 | -0.17% | 132,091 | 7.97억 |
| 2026-09-04 | 5,920 | 6,280 | 5,880 | 6,040 | 170 | +2.90% | 243,221 | 14.69억 |
| 2026-09-03 | 5,950 | 6,070 | 5,680 | 5,870 | -80 | -1.34% | 128,102 | 7.52억 |
| 2026-09-02 | 5,930 | 6,030 | 5,840 | 5,950 | -90 | -1.49% | 78,302 | 4.66억 |
| 2026-09-01 | 6,070 | 6,070 | 5,930 | 6,040 | 0 | 0.00% | 69,698 | 4.21억 |
| 2026-08-31 | 5,880 | 6,050 | 5,670 | 6,040 | 40 | +0.67% | 229,049 | 13.83억 |
| 2026-08-28 | 5,960 | 6,030 | 5,850 | 6,000 | 0 | 0.00% | 158,157 | 9.49억 |
| 2026-08-27 | 6,120 | 6,160 | 5,940 | 6,000 | -80 | -1.32% | 143,296 | 8.6억 |
| 2026-08-26 | 6,030 | 6,100 | 5,900 | 6,080 | 40 | +0.66% | 103,522 | 6.29억 |
| 2026-08-25 | 5,820 | 6,060 | 5,660 | 6,040 | 220 | +3.78% | 223,014 | 13.47억 |
| 2026-08-24 | 6,120 | 6,140 | 5,810 | 5,820 | -300 | -4.90% | 242,439 | 14.11억 |
| 2026-08-21 | 6,280 | 6,280 | 6,020 | 6,120 | -180 | -2.86% | 237,082 | 14.51억 |
| 2026-08-20 | 6,320 | 6,440 | 6,170 | 6,300 | 130 | +2.11% | 226,921 | 14.3억 |
| 2026-08-19 | 6,300 | 6,610 | 6,150 | 6,170 | -250 | -3.89% | 372,744 | 23억 |
| 2026-08-18 | 6,730 | 7,070 | 6,380 | 6,420 | -310 | -4.61% | 1,110,975 | 71.32억 |
| 2026-08-14 | 6,000 | 7,370 | 5,970 | 6,730 | 660 | +10.87% | 4,853,166 | 327억 |
| 2026-08-13 | 6,080 | 6,160 | 5,970 | 6,070 | 10 | +0.17% | 156,976 | 9.53억 |
| 2026-08-12 | 5,950 | 6,120 | 5,870 | 6,060 | 110 | +1.85% | 121,759 | 7.38억 |
| 2026-08-11 | 5,630 | 6,100 | 5,600 | 5,950 | 240 | +4.20% | 248,428 | 14.78억 |
| 2026-08-10 | 5,530 | 5,720 | 5,510 | 5,710 | 240 | +4.39% | 126,460 | 7.22억 |
| 2026-08-07 | 5,590 | 5,670 | 5,390 | 5,470 | -120 | -2.15% | 63,831 | 3.49억 |
| 2026-08-06 | 5,680 | 5,720 | 5,410 | 5,590 | -110 | -1.93% | 73,698 | 4.12억 |
| 2026-08-05 | 5,630 | 5,720 | 5,590 | 5,700 | 160 | +2.89% | 131,034 | 7.47억 |
| 2026-08-04 | 5,400 | 5,550 | 5,370 | 5,540 | 100 | +1.84% | 88,732 | 4.92억 |
| 2026-08-03 | 5,300 | 5,520 | 5,180 | 5,440 | 140 | +2.64% | 110,088 | 5.99억 |
| 2026-07-31 | 4,775 | 5,400 | 4,775 | 5,300 | 740 | +16.23% | 260,209 | 13.79억 |
| 2026-07-30 | 4,495 | 4,735 | 4,495 | 4,560 | -40 | -0.87% | 185,935 | 8.48억 |
| 2026-07-29 | 5,060 | 5,140 | 4,470 | 4,600 | -430 | -8.55% | 352,710 | 16.22억 |
| 2026-07-28 | 5,190 | 5,230 | 4,975 | 5,030 | -310 | -5.81% | 268,535 | 13.51억 |
| 2026-07-27 | 5,410 | 5,500 | 5,290 | 5,340 | 10 | +0.19% | 72,667 | 3.88억 |
| 2026-07-24 | 5,550 | 5,640 | 5,280 | 5,330 | -320 | -5.66% | 133,510 | 7.12억 |
| 2026-07-23 | 5,510 | 5,690 | 5,500 | 5,650 | 160 | +2.91% | 82,283 | 4.65억 |
| 2026-07-22 | 5,480 | 5,690 | 5,390 | 5,490 | 110 | +2.04% | 101,484 | 5.57억 |
| 2026-07-21 | 5,170 | 5,500 | 5,090 | 5,380 | 170 | +3.26% | 111,631 | 6.01억 |
| 2026-07-20 | 5,410 | 5,510 | 5,170 | 5,210 | -260 | -4.75% | 116,974 | 6.09억 |
| 2026-07-16 | 5,550 | 5,600 | 5,380 | 5,470 | -130 | -2.32% | 116,028 | 6.35억 |
| 2026-07-15 | 5,360 | 5,640 | 5,360 | 5,600 | 310 | +5.86% | 121,136 | 6.78억 |
| 2026-07-14 | 5,210 | 5,290 | 4,945 | 5,290 | 60 | +1.15% | 255,268 | 13.5억 |
| 2026-07-13 | 5,630 | 5,750 | 5,230 | 5,230 | -420 | -7.43% | 195,541 | 10.23억 |
| 2026-07-10 | 5,390 | 5,750 | 5,380 | 5,650 | 370 | +7.01% | 219,575 | 12.41억 |
| 2026-07-09 | 5,290 | 5,500 | 5,190 | 5,280 | -80 | -1.49% | 183,817 | 9.71억 |
| 2026-07-08 | 5,300 | 5,700 | 5,220 | 5,360 | -170 | -3.07% | 189,742 | 10.17억 |
| 2026-07-07 | 5,660 | 5,660 | 5,360 | 5,530 | -100 | -1.78% | 161,812 | 8.95억 |
| 2026-07-06 | 6,000 | 6,000 | 5,600 | 5,630 | -280 | -4.74% | 179,890 | 10.13억 |
| 2026-07-03 | 5,480 | 5,940 | 5,180 | 5,910 | 510 | +9.44% | 311,483 | 18.41억 |
| 2026-07-02 | 5,760 | 5,870 | 5,400 | 5,400 | -550 | -9.24% | 245,726 | 13.27억 |
| 2026-07-01 | 5,790 | 6,180 | 5,780 | 5,950 | 170 | +2.94% | 298,677 | 17.77억 |
| 2026-06-30 | 5,650 | 5,930 | 5,580 | 5,780 | 80 | +1.40% | 149,769 | 8.66억 |
| 2026-06-29 | 5,200 | 5,740 | 5,200 | 5,700 | 390 | +7.34% | 175,433 | 10억 |
| 2026-06-26 | 5,650 | 5,650 | 5,180 | 5,310 | -340 | -6.02% | 247,470 | 13.14억 |
| 2026-06-25 | 5,710 | 6,180 | 5,570 | 5,650 | 40 | +0.71% | 332,119 | 18.76억 |
| 2026-06-24 | 5,790 | 5,820 | 5,420 | 5,610 | -80 | -1.41% | 259,897 | 14.58억 |
| 2026-06-23 | 6,250 | 6,370 | 5,690 | 5,690 | -560 | -8.96% | 421,912 | 24.01억 |
| 2026-06-22 | 6,240 | 6,550 | 6,120 | 6,250 | -180 | -2.80% | 231,155 | 14.45억 |
| 2026-06-19 | 6,800 | 6,820 | 6,220 | 6,430 | -280 | -4.17% | 357,608 | 22.99억 |
| 2026-06-18 | 6,820 | 6,820 | 6,550 | 6,710 | -110 | -1.61% | 220,270 | 14.78억 |
| 2026-06-17 | 6,580 | 6,870 | 6,500 | 6,820 | 260 | +3.96% | 266,209 | 18.16억 |
| 2026-06-16 | 6,930 | 7,000 | 6,530 | 6,560 | -370 | -5.34% | 372,931 | 24.46억 |
| 2026-06-15 | 7,070 | 7,220 | 6,780 | 6,930 | 110 | +1.61% | 342,610 | 23.74억 |
| 2026-06-12 | 7,000 | 7,160 | 6,780 | 6,820 | 50 | +0.74% | 527,790 | 36억 |
| 2026-06-11 | 6,200 | 6,810 | 6,170 | 6,770 | 350 | +5.45% | 473,031 | 32.02억 |
| 2026-06-10 | 6,690 | 6,910 | 6,230 | 6,420 | -440 | -6.41% | 183 | 117만 |
| 2026-06-09 | 6,450 | 6,940 | 6,450 | 6,860 | 470 | +7.36% | 551,718 | 37.85억 |
| 2026-06-08 | 6,260 | 6,620 | 6,050 | 6,390 | -330 | -4.91% | 789,859 | 50.47억 |
| 2026-06-05 | 7,070 | 7,170 | 6,640 | 6,720 | -450 | -6.28% | 501,476 | 33.7억 |
| 2026-06-04 | 7,600 | 7,780 | 7,170 | 7,170 | -410 | -5.41% | 506,572 | 36.32억 |
| 2026-06-02 | 7,660 | 7,980 | 7,050 | 7,580 | 30 | +0.40% | 933,966 | 70.79억 |
| 2026-06-01 | 8,350 | 8,400 | 7,400 | 7,550 | -620 | -7.59% | 1,186,816 | 89.6억 |
| 2026-05-29 | 7,950 | 8,550 | 7,280 | 8,170 | 280 | +3.55% | 1,790,969 | 146억 |
| 2026-05-28 | 9,060 | 9,060 | 7,500 | 7,890 | -800 | -9.21% | 1,617,182 | 128억 |
| 2026-05-27 | 8,850 | 8,960 | 8,090 | 8,690 | -30 | -0.34% | 2,057,339 | 179억 |
| 2026-05-26 | 8,550 | 8,900 | 8,300 | 8,720 | 220 | +2.59% | 2,045,719 | 178억 |
| 2026-05-22 | 8,120 | 8,830 | 8,120 | 8,500 | -110 | -1.28% | 4,363,352 | 371억 |
| 2026-05-21 | 6,940 | 8,610 | 6,870 | 8,610 | 1,980 | +29.86% | 3,109,384 | 268억 |
| 2026-05-20 | 6,750 | 6,860 | 6,500 | 6,630 | -220 | -3.21% | 664,441 | 44.05억 |
| 2026-05-19 | 7,160 | 7,310 | 6,450 | 6,850 | -300 | -4.20% | 2,008,122 | 138억 |
| 2026-05-18 | 7,440 | 7,440 | 7,150 | 7,150 | -290 | -3.90% | 513,091 | 36.69억 |
| 2026-05-15 | 7,600 | 7,980 | 7,200 | 7,440 | -60 | -0.80% | 759,587 | 56.51억 |
| 2026-05-14 | 7,760 | 7,760 | 7,430 | 7,500 | -590 | -7.29% | 864,258 | 64.82억 |
| 2026-05-13 | 8,000 | 9,000 | 7,110 | 8,090 | 480 | +6.31% | 12,285,541 | 994억 |
| 2026-05-12 | 7,500 | 7,950 | 6,960 | 7,610 | 10 | +0.13% | 3,503,050 | 267억 |
| 2026-05-11 | 6,300 | 8,120 | 6,270 | 7,600 | 1,350 | +21.60% | 8,320,905 | 632억 |
| 2026-05-08 | 6,050 | 6,340 | 6,030 | 6,250 | 190 | +3.14% | 426,456 | 26.65억 |
| 2026-05-07 | 6,060 | 6,120 | 5,900 | 6,060 | 0 | 0.00% | 312,743 | 18.95억 |
| 2026-05-06 | 5,910 | 6,200 | 5,870 | 6,060 | 220 | +3.77% | 707,797 | 42.89억 |
| 2026-05-04 | 5,740 | 5,910 | 5,740 | 5,840 | 150 | +2.64% | 285,728 | 16.69억 |
| 2026-04-30 | 5,860 | 5,920 | 5,630 | 5,690 | -140 | -2.40% | 198,963 | 11.32억 |
| 2026-04-29 | 5,880 | 5,890 | 5,750 | 5,830 | -70 | -1.19% | 133,407 | 7.78억 |
| 2026-04-28 | 5,830 | 5,930 | 5,780 | 5,900 | 70 | +1.20% | 211,792 | 12.5억 |
| 2026-04-27 | 5,880 | 5,990 | 5,770 | 5,830 | -10 | -0.17% | 291,556 | 17억 |
| 2026-04-24 | 5,630 | 5,900 | 5,630 | 5,840 | 190 | +3.36% | 382,233 | 22.32억 |
| 2026-04-23 | 5,600 | 5,680 | 5,470 | 5,650 | 80 | +1.44% | 336,104 | 18.99억 |
| 2026-04-22 | 5,620 | 5,620 | 5,490 | 5,570 | -50 | -0.89% | 111,941 | 6.24억 |
| 2026-04-21 | 5,540 | 5,640 | 5,540 | 5,620 | 80 | +1.44% | 132,773 | 7.46억 |
| 2026-04-20 | 5,570 | 5,600 | 5,470 | 5,540 | -30 | -0.54% | 109,179 | 6.05억 |
| 2026-04-17 | 5,600 | 5,600 | 5,480 | 5,570 | -30 | -0.54% | 87,289 | 4.86억 |
| 2026-04-16 | 5,550 | 5,620 | 5,520 | 5,600 | 80 | +1.45% | 146,320 | 8.19억 |
| 2026-04-15 | 5,500 | 5,550 | 5,410 | 5,520 | 70 | +1.28% | 201,694 | 11.13억 |
| 2026-04-14 | 5,300 | 5,480 | 5,300 | 5,450 | 180 | +3.42% | 178,412 | 9.72억 |
| 2026-04-13 | 5,200 | 5,280 | 5,100 | 5,270 | 10 | +0.19% | 95,824 | 5.05억 |
| 2026-04-10 | 5,160 | 5,280 | 5,100 | 5,260 | 110 | +2.14% | 159,312 | 8.38억 |
| 2026-04-09 | 5,260 | 5,260 | 5,090 | 5,150 | -110 | -2.09% | 128,292 | 6.61억 |
| 2026-04-08 | 5,180 | 5,260 | 5,120 | 5,260 | 190 | +3.75% | 184,219 | 9.69억 |
| 2026-04-07 | 5,100 | 5,200 | 5,000 | 5,070 | -20 | -0.39% | 68,640 | 3.48억 |
| 2026-04-06 | 5,140 | 5,210 | 5,050 | 5,090 | -40 | -0.78% | 96,426 | 4.91억 |
| 2026-04-03 | 5,130 | 5,220 | 5,100 | 5,130 | 80 | +1.58% | 91,632 | 4.7억 |
| 2026-04-02 | 5,350 | 5,380 | 5,010 | 5,050 | -280 | -5.25% | 197,232 | 9.96억 |
| 2026-04-01 | 5,200 | 5,340 | 5,200 | 5,330 | 220 | +4.31% | 144,562 | 7.71억 |
| 2026-03-31 | 5,210 | 5,280 | 5,030 | 5,110 | -130 | -2.48% | 120,991 | 6.18억 |
| 2026-03-30 | 5,110 | 5,290 | 4,990 | 5,240 | -20 | -0.38% | 119,459 | 6.26억 |
| 2026-03-27 | 5,190 | 5,310 | 5,120 | 5,260 | — | — | 154,864 | 8.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)