유니드 [014830] KOSPI
61,300 원
전일대비:
▼
700
(-1.13%)
시가
62,000
고가
62,000
저가
60,100
거래량
16,833
거래대금
1,024 백만
시가총액
4,149 억
52주 최고
101,600
52주 최저
55,800
📈 주가 차트 (최근 20일)
유니드
014830
120봉
💬 유니드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 61,300 | -700 | -1.13% | 62,000 | 62,000 | 60,100 | 16,833 |
| 2026-08-20 | 62,000 | -200 | -0.32% | 62,800 | 63,300 | 61,600 | 14,636 |
| 2026-08-19 | 62,200 | -1,200 | -1.89% | 62,400 | 62,700 | 61,200 | 7,681 |
| 2026-08-18 | 63,400 | -500 | -0.78% | 64,200 | 64,200 | 62,700 | 13,294 |
| 2026-08-14 | 63,900 | 500 | 0.79% | 63,500 | 64,200 | 63,000 | 11,561 |
| 2026-08-13 | 63,400 | -400 | -0.63% | 63,900 | 64,600 | 63,100 | 10,386 |
| 2026-08-12 | 63,800 | -1,200 | -1.85% | 65,100 | 65,100 | 63,700 | 15,050 |
| 2026-08-11 | 65,000 | 600 | 0.93% | 64,100 | 65,100 | 63,800 | 9,991 |
| 2026-08-10 | 64,400 | 2,600 | 4.21% | 62,600 | 64,400 | 62,600 | 14,307 |
| 2026-08-07 | 61,800 | -100 | -0.16% | 62,200 | 62,500 | 61,100 | 7,035 |
| 2026-08-06 | 61,900 | 200 | 0.32% | 61,700 | 62,100 | 60,800 | 6,759 |
| 2026-08-05 | 61,700 | 1,500 | 2.49% | 61,300 | 61,800 | 60,900 | 10,507 |
| 2026-08-04 | 60,200 | 1,300 | 2.21% | 58,800 | 60,900 | 58,800 | 7,482 |
| 2026-08-03 | 58,900 | -1,400 | -2.32% | 60,000 | 60,400 | 58,400 | 14,470 |
| 2026-07-31 | 60,300 | 1,800 | 3.08% | 60,100 | 60,300 | 58,200 | 18,457 |
| 2026-07-30 | 58,500 | 900 | 1.56% | 56,000 | 59,900 | 56,000 | 20,745 |
| 2026-07-29 | 57,600 | -2,100 | -3.52% | 59,700 | 60,600 | 55,800 | 24,884 |
| 2026-07-28 | 59,700 | -2,700 | -4.33% | 61,500 | 62,400 | 58,800 | 18,058 |
| 2026-07-27 | 62,400 | -200 | -0.32% | 63,100 | 65,200 | 62,100 | 15,119 |
| 2026-07-24 | 62,600 | 600 | 0.97% | 62,200 | 64,000 | 61,400 | 15,146 |