유니셈 [036200] KOSDAQ
우량기업부
9,230 원
전일대비:
▼
110
(-1.18%)
시가
9,350
고가
9,660
저가
9,030
거래량
207,405
거래대금
1,928 백만
시가총액
2,830 억
52주 최고
14,390
52주 최저
6,000
📈 주가 차트 (최근 20일)
유니셈
036200
120봉
💬 유니셈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 9,230 | -110 | -1.18% | 9,350 | 9,660 | 9,030 | 207,405 |
| 2026-08-25 | 9,340 | 500 | 5.66% | 8,600 | 9,360 | 8,380 | 283,304 |
| 2026-08-24 | 8,840 | -180 | -2.00% | 9,030 | 9,150 | 8,700 | 167,825 |
| 2026-08-21 | 9,020 | -320 | -3.43% | 9,090 | 9,300 | 8,940 | 197,337 |
| 2026-08-20 | 9,340 | -210 | -2.20% | 9,670 | 9,730 | 9,200 | 359,185 |
| 2026-08-19 | 9,550 | -200 | -2.05% | 9,310 | 10,350 | 8,970 | 863,786 |
| 2026-08-18 | 9,750 | 990 | 11.30% | 9,110 | 9,950 | 8,990 | 768,859 |
| 2026-08-14 | 8,760 | 20 | 0.23% | 8,840 | 8,900 | 8,410 | 149,435 |
| 2026-08-13 | 8,740 | -20 | -0.23% | 8,850 | 8,900 | 8,660 | 163,002 |
| 2026-08-12 | 8,760 | 320 | 3.79% | 8,530 | 8,790 | 8,330 | 163,031 |
| 2026-08-11 | 8,440 | 240 | 2.93% | 8,010 | 8,580 | 8,000 | 169,562 |
| 2026-08-10 | 8,200 | 690 | 9.19% | 7,560 | 8,210 | 7,560 | 191,486 |
| 2026-08-07 | 7,510 | -120 | -1.57% | 7,960 | 8,000 | 7,370 | 177,098 |
| 2026-08-06 | 7,630 | -190 | -2.43% | 7,750 | 7,800 | 7,460 | 116,208 |
| 2026-08-05 | 7,820 | 220 | 2.89% | 8,000 | 8,040 | 7,780 | 136,299 |
| 2026-08-04 | 7,600 | 220 | 2.98% | 7,500 | 7,680 | 7,270 | 145,602 |
| 2026-08-03 | 7,380 | -110 | -1.47% | 7,450 | 7,620 | 7,170 | 158,069 |
| 2026-07-31 | 7,490 | 1,190 | 18.89% | 6,890 | 7,520 | 6,890 | 222,054 |
| 2026-07-30 | 6,300 | -230 | -3.52% | 6,100 | 6,730 | 6,100 | 209,160 |
| 2026-07-29 | 6,530 | -450 | -6.45% | 7,060 | 7,190 | 6,000 | 326,262 |