유니온바이오메트릭스 [203450] KOSDAQ
벤처기업부
2,540 원
전일대비:
▲
20
(0.79%)
시가
2,530
고가
2,540
저가
2,475
거래량
10,360
거래대금
26 백만
시가총액
358 억
52주 최고
3,970
52주 최저
2,155
📈 주가 차트 (최근 20일)
유니온바이오메트릭스
203450
120봉
💬 유니온바이오메트릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,540 | 20 | 0.79% | 2,530 | 2,540 | 2,475 | 10,360 |
| 2026-08-20 | 2,520 | 10 | 0.40% | 2,465 | 2,580 | 2,465 | 28,962 |
| 2026-08-19 | 2,510 | -30 | -1.18% | 2,450 | 2,535 | 2,400 | 83,279 |
| 2026-08-18 | 2,540 | 145 | 6.05% | 2,395 | 2,545 | 2,380 | 28,005 |
| 2026-08-14 | 2,395 | -75 | -3.04% | 2,485 | 2,500 | 2,375 | 25,823 |
| 2026-08-13 | 2,470 | 5 | 0.20% | 2,590 | 2,590 | 2,360 | 13,923 |
| 2026-08-12 | 2,465 | -5 | -0.20% | 2,420 | 2,485 | 2,420 | 3,031 |
| 2026-08-11 | 2,470 | -15 | -0.60% | 2,475 | 2,475 | 2,440 | 5,170 |
| 2026-08-10 | 2,485 | 75 | 3.11% | 2,365 | 2,485 | 2,365 | 16,250 |
| 2026-08-07 | 2,410 | -25 | -1.03% | 2,445 | 2,470 | 2,365 | 3,120 |
| 2026-08-06 | 2,435 | -25 | -1.02% | 2,385 | 2,445 | 2,385 | 5,836 |
| 2026-08-05 | 2,460 | 90 | 3.80% | 2,355 | 2,485 | 2,340 | 20,135 |
| 2026-08-04 | 2,370 | 60 | 2.60% | 2,300 | 2,370 | 2,215 | 16,981 |
| 2026-08-03 | 2,310 | -40 | -1.70% | 2,300 | 2,335 | 2,225 | 29,060 |
| 2026-07-31 | 2,350 | 20 | 0.86% | 2,385 | 2,385 | 2,270 | 28,383 |
| 2026-07-30 | 2,330 | -15 | -0.64% | 2,330 | 2,345 | 2,200 | 23,190 |
| 2026-07-29 | 2,345 | -140 | -5.63% | 2,490 | 2,490 | 2,155 | 50,697 |
| 2026-07-28 | 2,485 | -115 | -4.42% | 2,600 | 2,665 | 2,415 | 26,682 |
| 2026-07-27 | 2,600 | -20 | -0.76% | 2,620 | 2,735 | 2,435 | 47,765 |
| 2026-07-24 | 2,620 | -10 | -0.38% | 2,690 | 2,690 | 2,550 | 4,684 |