유비온 [084440] KOSDAQ
기술성장기업부
1,090 원
전일대비:
▼
4
(-0.37%)
시가
1,094
고가
1,094
저가
1,025
거래량
4,474
거래대금
5 백만
시가총액
209 억
52주 최고
1,366
52주 최저
795
📈 주가 차트 (최근 20일)
유비온
084440
120봉
💬 유비온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,090 | -4 | -0.37% | 1,094 | 1,094 | 1,025 | 4,474 |
| 2026-08-20 | 1,094 | -13 | -1.17% | 1,072 | 1,094 | 1,001 | 25,885 |
| 2026-08-19 | 1,107 | 78 | 7.58% | 1,029 | 1,131 | 1,029 | 52,587 |
| 2026-08-18 | 1,029 | -99 | -8.78% | 1,127 | 1,128 | 1,010 | 100,800 |
| 2026-08-14 | 1,128 | -7 | -0.62% | 1,134 | 1,134 | 1,082 | 23,766 |
| 2026-08-13 | 1,135 | 20 | 1.79% | 1,115 | 1,145 | 1,089 | 17,064 |
| 2026-08-12 | 1,115 | -15 | -1.33% | 1,149 | 1,149 | 1,101 | 8,048 |
| 2026-08-11 | 1,130 | 15 | 1.35% | 1,115 | 1,145 | 1,096 | 21,533 |
| 2026-08-10 | 1,115 | -64 | -5.43% | 1,167 | 1,167 | 1,111 | 19,432 |
| 2026-08-07 | 1,179 | 38 | 3.33% | 1,101 | 1,179 | 1,101 | 9,282 |
| 2026-08-06 | 1,141 | 17 | 1.51% | 1,124 | 1,170 | 1,080 | 29,982 |
| 2026-08-05 | 1,124 | -26 | -2.26% | 1,127 | 1,171 | 1,074 | 110,262 |
| 2026-08-04 | 1,150 | 110 | 10.58% | 1,030 | 1,150 | 989 | 172,925 |
| 2026-08-03 | 1,040 | 2 | 0.19% | 1,040 | 1,100 | 991 | 93,073 |
| 2026-07-31 | 1,038 | -6 | -0.57% | 1,044 | 1,090 | 990 | 68,704 |
| 2026-07-30 | 1,044 | 8 | 0.77% | 1,009 | 1,045 | 975 | 28,866 |
| 2026-07-29 | 1,036 | 4 | 0.39% | 1,004 | 1,039 | 963 | 38,009 |
| 2026-07-28 | 1,032 | 0 | 0.00% | 1,000 | 1,042 | 969 | 42,631 |
| 2026-07-27 | 1,032 | 0 | 0.00% | 1,033 | 1,042 | 958 | 38,368 |
| 2026-07-24 | 1,032 | 24 | 2.38% | 983 | 1,039 | 942 | 43,762 |