Unicycive Therapeutics Inc (UNCY)

UNCY
🏛️ 미국 →
4.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.76 3.80 3.76 3.80 6.9K
09:33 3.76 3.76 3.76 3.76 0.6K
09:34 3.76 3.76 3.76 3.76 0.9K
09:35 3.76 3.76 3.76 3.76 2.3K
09:36 3.78 3.78 3.78 3.78 0.3K
09:37 3.76 3.76 3.75 3.76 3.0K
09:38 3.76 3.87 3.76 3.87 3.7K
09:40 3.82 3.83 3.82 3.83 4.1K
09:42 3.79 3.79 3.79 3.79 0.2K
09:44 3.80 3.80 3.80 3.80 0.1K
09:45 3.81 3.83 3.81 3.83 1.3K
09:47 3.85 3.85 3.85 3.85 0.1K
09:49 3.83 3.83 3.83 3.83 0.2K
09:51 3.86 3.88 3.86 3.88 1.6K
09:52 3.84 3.85 3.84 3.85 1.6K
09:53 3.85 3.85 3.85 3.85 0.5K
09:55 3.85 3.87 3.85 3.87 4.4K
09:56 3.85 3.87 3.85 3.87 2.1K
09:57 3.88 3.88 3.88 3.88 1.5K
09:58 3.88 3.89 3.88 3.88 3.1K
09:59 3.89 3.90 3.89 3.90 15.5K
10:01 3.90 3.90 3.90 3.90 10.4K
10:02 3.83 3.83 3.83 3.83 3.3K
10:08 3.85 3.85 3.85 3.85 0.2K
10:09 3.87 3.87 3.87 3.87 0.2K
10:11 3.85 3.85 3.85 3.85 0.4K
10:13 3.86 3.86 3.86 3.86 6.8K
10:16 3.87 3.87 3.87 3.87 0.2K
10:17 3.88 3.88 3.88 3.88 1.5K
10:20 3.86 3.86 3.86 3.86 5.6K
10:30 3.85 3.85 3.85 3.85 0.5K
10:31 3.85 3.85 3.85 3.85 0.1K
10:32 3.85 3.85 3.85 3.85 0.3K
10:35 3.84 3.84 3.84 3.84 0.6K
10:44 3.86 3.86 3.86 3.86 2.8K
10:45 3.86 3.86 3.86 3.86 2.0K
10:59 3.82 3.82 3.82 3.82 2.2K
11:01 3.82 3.82 3.82 3.82 2.0K
11:02 3.81 3.81 3.81 3.81 0.1K
11:03 3.83 3.84 3.83 3.84 1.6K
11:17 3.82 3.82 3.82 3.82 0.2K
11:28 3.82 3.82 3.82 3.82 1.2K
11:32 3.86 3.86 3.86 3.86 0.3K
11:34 3.85 3.85 3.85 3.85 0.1K
11:39 3.85 3.85 3.85 3.85 0.3K
11:43 3.84 3.84 3.84 3.84 0.5K
11:49 3.85 3.85 3.85 3.85 0.7K
11:50 3.85 3.85 3.85 3.85 0.2K
11:51 3.83 3.83 3.83 3.83 0.5K
11:53 3.85 3.85 3.85 3.85 0.7K
11:56 3.85 3.85 3.85 3.85 0.6K
11:57 3.85 3.85 3.85 3.85 0.1K
12:06 3.85 3.85 3.85 3.85 0.1K
12:08 3.84 3.84 3.84 3.84 0.8K
12:22 3.85 3.85 3.85 3.85 0.4K
12:24 3.85 3.85 3.85 3.85 0.4K
12:26 3.85 3.85 3.85 3.85 1.2K
12:30 3.85 3.85 3.85 3.85 0.2K
12:33 3.86 3.86 3.86 3.86 0.4K
12:35 3.82 3.82 3.82 3.82 0.3K
12:38 3.85 3.85 3.85 3.85 1.0K
12:40 3.85 3.85 3.84 3.84 1.1K
12:41 3.85 3.85 3.85 3.85 0.4K
12:45 3.86 3.86 3.86 3.86 0.1K
12:46 3.84 3.84 3.84 3.84 0.3K
12:50 3.85 3.85 3.85 3.85 0.4K
13:00 3.83 3.83 3.83 3.83 0.9K
13:04 3.85 3.85 3.85 3.85 0.2K
13:05 3.86 3.86 3.86 3.86 1.3K
13:08 3.86 3.86 3.86 3.86 1.8K
13:10 3.86 3.86 3.86 3.86 0.2K
13:12 3.85 3.85 3.85 3.85 0.2K
13:13 3.87 3.87 3.87 3.87 0.9K
13:15 3.87 3.87 3.87 3.87 0.4K
13:18 3.86 3.86 3.86 3.86 0.1K
13:20 3.87 3.87 3.87 3.87 0.6K
13:29 3.88 3.88 3.88 3.88 1.7K
13:32 3.88 3.88 3.88 3.88 1.6K
13:42 3.89 3.89 3.89 3.89 0.1K
13:48 3.88 3.88 3.88 3.88 2.3K
14:00 3.89 3.91 3.89 3.91 9.2K
14:02 3.91 3.91 3.91 3.91 0.5K
14:05 3.91 3.91 3.91 3.91 1.1K
14:06 3.91 3.91 3.91 3.91 0.3K
14:07 3.91 3.91 3.91 3.91 0.2K
14:10 3.91 3.91 3.90 3.90 3.3K
14:13 3.90 3.90 3.90 3.90 0.3K
14:15 3.89 3.89 3.89 3.89 0.4K
14:20 3.90 3.90 3.90 3.90 0.2K
14:21 3.90 3.90 3.90 3.90 0.2K
14:25 3.91 3.91 3.91 3.91 0.6K
14:27 3.92 3.92 3.92 3.92 0.3K
14:28 3.92 3.92 3.92 3.92 0.2K
14:29 3.93 3.93 3.93 3.93 1.1K
14:34 3.90 3.90 3.90 3.90 0.4K
14:35 3.93 3.93 3.93 3.93 0.5K
14:36 3.93 3.94 3.93 3.94 12.0K
14:37 3.93 3.95 3.93 3.94 0.7K
14:38 3.95 3.96 3.95 3.96 15.6K
14:41 3.95 3.95 3.95 3.95 1.1K
14:45 3.93 3.93 3.93 3.93 0.2K
14:46 3.95 3.95 3.93 3.93 1.6K
14:48 3.93 3.93 3.93 3.93 0.5K
14:49 3.96 3.96 3.96 3.96 8.2K
14:51 3.95 3.95 3.95 3.95 1.2K
14:52 3.95 3.95 3.95 3.95 0.1K
14:53 3.95 3.95 3.95 3.95 0.6K
14:55 3.95 3.95 3.95 3.95 0.4K
14:56 3.94 3.94 3.94 3.94 2.0K
14:58 3.96 3.96 3.94 3.94 1.0K
15:00 3.97 3.97 3.97 3.97 3.5K
15:01 3.96 3.96 3.96 3.96 0.2K
15:04 3.97 3.97 3.97 3.97 0.9K
15:05 3.97 3.97 3.97 3.97 1.6K
15:06 3.98 3.98 3.98 3.98 0.2K
15:09 3.98 3.98 3.97 3.97 2.0K
15:10 3.98 3.98 3.98 3.98 0.8K
15:11 4.00 4.00 4.00 4.00 26.0K
15:12 4.00 4.00 4.00 4.00 0.7K
15:15 4.00 4.00 4.00 4.00 3.3K
15:16 3.99 3.99 3.98 3.98 31.1K
15:17 3.99 3.99 3.99 3.99 1.2K
15:20 3.98 3.98 3.98 3.98 1.4K
15:21 3.99 3.99 3.99 3.99 0.2K
15:22 4.00 4.00 4.00 4.00 1.2K
15:23 3.99 3.99 3.99 3.99 1.3K
15:30 3.97 3.97 3.97 3.97 1.9K
15:41 4.00 4.00 4.00 4.00 1.4K
15:42 3.99 3.99 3.99 3.99 0.5K
15:43 4.01 4.01 4.01 4.01 6.1K
15:44 4.02 4.02 4.02 4.02 0.3K
15:45 4.03 4.03 4.03 4.03 4.3K
15:47 4.03 4.03 4.03 4.03 1.2K
15:48 4.02 4.02 4.02 4.02 1.9K
15:49 4.02 4.02 4.02 4.02 0.7K
15:50 4.02 4.02 3.99 3.99 1.9K
15:51 3.99 4.00 3.99 4.00 0.6K
15:52 4.01 4.01 3.99 3.99 1.3K
15:55 4.03 4.03 4.03 4.03 1.3K
15:56 4.03 4.03 4.03 4.03 0.2K
15:57 4.03 4.04 4.03 4.04 3.2K
15:58 4.02 4.02 4.02 4.02 2.2K
15:59 4.04 4.04 4.02 4.02 6.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.76 4.05 3.75 4.02 0.3M
2025-09-25 3.85 3.96 3.72 3.74 0.5M
2025-09-24 3.98 4.06 3.83 3.85 0.7M
2025-09-23 3.96 4.03 3.89 3.98 0.3M
2025-09-22 4.00 4.04 3.84 3.96 0.5M
2025-09-19 4.09 4.13 3.96 3.96 0.7M
2025-09-18 4.04 4.14 4.00 4.09 0.3M
2025-09-17 3.98 4.13 3.98 4.04 0.4M
2025-09-16 3.96 4.21 3.96 3.99 0.7M
2025-09-15 3.87 3.98 3.80 3.94 0.5M
2025-09-12 4.20 4.21 3.82 3.87 1.2M
2025-09-11 4.29 4.32 4.03 4.09 1.0M
2025-09-10 4.40 4.40 4.20 4.29 0.3M
2025-09-09 4.40 4.42 4.28 4.38 0.2M
2025-09-08 4.36 4.43 4.23 4.37 0.3M
2025-09-05 4.31 4.40 4.25 4.36 0.3M
2025-09-04 4.27 4.33 4.15 4.32 0.2M
2025-09-03 4.29 4.35 4.24 4.29 0.2M
2025-09-02 4.17 4.33 4.11 4.32 0.4M
2025-08-29 4.17 4.26 4.07 4.19 0.4M
2025-08-28 4.26 4.31 4.15 4.20 0.2M
2025-08-27 4.25 4.31 4.21 4.27 0.2M
2025-08-26 4.20 4.32 4.12 4.25 0.4M
2025-08-25 4.21 4.40 4.18 4.29 0.5M
2025-08-22 4.25 4.35 4.16 4.20 0.4M
2025-08-21 4.01 4.25 4.01 4.25 0.5M
2025-08-20 4.05 4.15 3.96 4.09 0.4M
2025-08-19 4.00 4.12 3.90 4.07 0.8M
2025-08-18 4.79 4.79 3.86 4.08 2.1M
2025-08-15 4.61 4.97 4.49 4.70 0.6M
2025-08-14 4.24 4.64 4.24 4.63 0.5M
2025-08-13 4.30 4.42 4.23 4.41 0.4M
2025-08-12 4.05 4.27 3.97 4.25 0.3M
2025-08-11 4.10 4.43 3.98 4.01 0.6M
2025-08-08 4.06 4.16 4.02 4.09 0.2M
2025-08-07 4.19 4.25 4.04 4.06 0.3M
2025-08-06 4.15 4.25 4.07 4.15 0.2M
2025-08-05 4.20 4.26 4.08 4.21 0.3M
2025-08-04 4.24 4.32 4.15 4.19 0.2M
2025-08-01 4.26 4.32 4.10 4.20 0.4M
2025-07-31 4.42 4.45 4.25 4.34 0.4M
2025-07-30 4.43 4.51 4.36 4.42 0.3M
2025-07-29 4.70 4.72 4.42 4.42 0.4M
2025-07-28 4.92 4.94 4.71 4.71 0.3M
2025-07-25 4.86 4.92 4.72 4.87 0.4M
2025-07-24 4.61 4.96 4.60 4.85 0.6M
2025-07-23 4.49 4.69 4.44 4.61 0.5M
2025-07-22 4.50 4.57 4.40 4.47 0.4M
2025-07-21 4.45 4.64 4.38 4.50 0.5M
2025-07-18 4.64 4.67 4.42 4.43 0.5M
2025-07-17 4.56 4.68 4.50 4.65 0.3M
2025-07-16 4.61 4.72 4.44 4.58 0.6M
2025-07-15 4.90 4.96 4.61 4.62 0.7M
2025-07-14 5.00 5.00 4.79 4.88 0.6M
2025-07-11 5.23 5.26 4.83 5.01 0.8M
2025-07-10 5.55 5.55 5.12 5.25 0.9M
2025-07-09 5.00 5.42 4.90 5.38 0.9M
2025-07-08 4.70 5.08 4.62 4.97 0.6M
2025-07-07 4.55 4.81 4.34 4.69 0.6M
2025-07-03 4.67 4.68 4.31 4.60 0.8M
2025-07-02 4.93 4.99 4.51 4.64 0.9M
2025-07-01 5.00 5.04 4.80 4.90 1.4M
2025-06-30 5.45 5.70 4.76 4.77 4.8M
2025-06-27 5.89 7.15 5.61 6.80 1.8M
2025-06-26 6.33 6.49 5.81 5.94 0.8M
2025-06-25 6.78 6.90 6.05 6.21 1.0M
2025-06-24 7.35 7.69 6.66 6.94 1.4M
2025-06-23 6.22 8.25 5.90 7.11 1.9M
2025-06-20 6.25 6.37 4.84 6.34 2.4M
2025-06-18 6.79 6.90 6.01 6.68 0.8M
2025-06-17 6.10 7.00 6.01 6.87 1.1M
2025-06-16 7.20 7.58 7.10 7.54 0.5M
2025-06-13 6.40 7.35 6.20 6.81 0.4M
2025-06-12 6.50 6.60 6.01 6.38 0.4M
2025-06-11 5.85 6.48 5.78 6.30 0.8M
2025-06-10 4.98 7.30 4.70 5.32 5.0M
2025-06-09 7.73 11.00 7.55 9.00 2.1M
2025-06-06 7.84 7.90 7.40 7.54 0.2M
2025-06-05 8.00 8.03 7.60 7.69 0.4M
2025-06-04 8.10 8.52 7.70 7.75 1.0M
2025-06-03 6.80 8.33 6.73 7.63 1.3M
2025-06-02 5.95 6.74 5.72 6.62 0.3M
2025-05-30 6.00 6.00 5.70 5.86 0.1M
2025-05-29 6.00 6.20 5.58 5.87 0.1M
2025-05-28 6.10 6.20 5.95 6.11 0.1M
2025-05-27 5.77 6.20 5.67 5.91 0.1M
2025-05-23 5.49 5.81 5.41 5.53 0.0M
2025-05-22 5.79 5.83 5.44 5.49 0.1M
2025-05-21 6.00 6.09 5.60 5.70 0.1M
2025-05-20 6.20 6.20 5.85 6.00 0.1M
2025-05-19 6.10 6.15 5.67 6.06 0.1M
2025-05-16 5.80 6.20 5.76 5.96 0.1M
2025-05-15 5.75 5.95 5.00 5.51 0.1M
2025-05-14 6.10 6.20 5.46 5.58 0.1M
2025-05-13 5.79 6.10 5.60 6.06 0.1M
2025-05-12 5.70 5.90 5.49 5.66 0.1M
2025-05-09 6.30 6.38 5.45 5.50 0.2M
2025-05-08 6.40 6.41 5.90 6.22 0.0M
2025-05-07 6.37 6.42 6.10 6.37 0.0M
2025-05-06 6.52 6.55 5.93 6.06 0.1M
2025-05-05 6.69 6.69 6.43 6.48 0.0M
2025-05-02 6.70 6.70 6.50 6.52 0.0M
2025-05-01 6.60 6.70 6.50 6.50 0.0M
2025-04-30 6.50 6.63 6.31 6.52 0.1M
2025-04-29 6.40 6.55 6.40 6.44 0.0M
2025-04-28 6.50 6.58 6.30 6.49 0.0M
2025-04-25 6.37 6.50 6.32 6.40 0.0M
2025-04-24 0.63 0.66 0.63 0.64 0.6M
2025-04-23 0.63 0.67 0.63 0.63 0.5M
2025-04-22 0.60 0.64 0.60 0.62 0.7M
2025-04-21 0.63 0.63 0.59 0.61 0.8M
2025-04-17 0.60 0.61 0.60 0.60 0.2M
2025-04-16 0.61 0.61 0.59 0.60 0.2M
2025-04-15 0.62 0.63 0.59 0.59 0.5M
2025-04-14 0.56 0.62 0.53 0.61 1.1M
2025-04-11 0.53 0.57 0.50 0.55 0.9M
2025-04-10 0.51 0.54 0.50 0.53 0.8M
2025-04-09 0.46 0.53 0.45 0.51 1.1M
2025-04-08 0.50 0.52 0.46 0.47 0.7M
2025-04-07 0.48 0.51 0.45 0.46 2.7M
2025-04-04 0.58 0.58 0.47 0.52 1.5M
2025-04-03 0.55 0.61 0.53 0.59 1.5M
2025-04-02 0.56 0.59 0.53 0.55 2.2M
2025-04-01 0.60 0.64 0.54 0.55 3.7M
2025-03-31 0.61 0.62 0.57 0.57 1.3M
2025-03-28 0.62 0.65 0.61 0.61 0.6M
2025-03-27 0.63 0.63 0.60 0.63 0.5M
2025-03-26 0.65 0.65 0.61 0.62 0.4M
2025-03-25 0.65 0.65 0.61 0.64 0.5M
2025-03-24 0.69 0.69 0.60 0.64 2.1M
2025-03-21 0.64 0.69 0.63 0.68 2.0M
2025-03-20 0.66 0.69 0.63 0.65 1.0M
2025-03-19 0.59 0.68 0.59 0.66 1.7M
2025-03-18 0.57 0.60 0.57 0.59 0.5M
2025-03-17 0.59 0.60 0.57 0.58 0.4M
2025-03-14 0.59 0.60 0.57 0.59 0.3M
2025-03-13 0.59 0.59 0.56 0.58 0.4M
2025-03-12 0.59 0.60 0.56 0.59 0.3M
2025-03-11 0.53 0.59 0.53 0.58 0.5M
2025-03-10 0.56 0.58 0.53 0.54 0.6M
2025-03-07 0.55 0.58 0.53 0.56 0.4M
2025-03-06 0.56 0.60 0.54 0.55 1.0M
2025-03-05 0.51 0.57 0.50 0.56 0.4M
2025-03-04 0.51 0.53 0.47 0.52 1.5M
2025-03-03 0.53 0.56 0.52 0.52 0.7M
2025-02-28 0.56 0.57 0.45 0.55 1.1M
2025-02-27 0.57 0.58 0.56 0.56 0.3M
2025-02-26 0.56 0.58 0.54 0.57 0.3M
2025-02-25 0.56 0.57 0.53 0.54 0.6M
2025-02-24 0.61 0.64 0.56 0.57 1.7M
2025-02-21 0.62 0.65 0.59 0.62 1.4M
2025-02-20 0.60 0.62 0.57 0.61 1.3M
2025-02-19 0.61 0.62 0.59 0.60 0.6M
2025-02-18 0.60 0.65 0.60 0.62 1.7M
2025-02-14 0.57 0.60 0.55 0.59 0.8M
2025-02-13 0.53 0.56 0.51 0.56 0.9M
2025-02-12 0.53 0.54 0.52 0.53 0.4M
2025-02-11 0.56 0.56 0.53 0.53 0.6M
2025-02-10 0.56 0.63 0.53 0.54 2.6M
2025-02-07 0.60 0.61 0.56 0.57 0.7M
2025-02-06 0.63 0.64 0.60 0.61 0.6M
2025-02-05 0.62 0.65 0.60 0.63 1.0M
2025-02-04 0.62 0.64 0.58 0.60 0.8M
2025-02-03 0.59 0.63 0.58 0.60 1.1M
2025-01-31 0.58 0.64 0.58 0.61 1.4M
2025-01-30 0.53 0.58 0.52 0.58 1.1M
2025-01-29 0.53 0.54 0.52 0.53 0.6M
2025-01-28 0.58 0.59 0.51 0.54 1.4M
2025-01-27 0.59 0.62 0.55 0.57 0.9M
2025-01-24 0.62 0.63 0.59 0.60 1.0M
2025-01-23 0.63 0.64 0.62 0.63 0.5M
2025-01-22 0.65 0.66 0.62 0.62 0.6M
2025-01-21 0.63 0.66 0.62 0.65 0.5M
2025-01-17 0.61 0.65 0.61 0.62 0.6M
2025-01-16 0.66 0.67 0.61 0.61 1.3M
2025-01-15 0.68 0.68 0.63 0.67 1.1M
2025-01-14 0.69 0.73 0.65 0.66 0.9M
2025-01-13 0.65 0.72 0.58 0.69 2.0M
2025-01-10 0.74 0.74 0.65 0.66 1.9M
2025-01-08 0.78 0.78 0.72 0.74 1.7M
2025-01-07 0.76 0.79 0.69 0.78 2.4M
2025-01-06 0.78 0.78 0.73 0.76 1.1M
2025-01-03 0.82 0.83 0.76 0.78 1.0M
2025-01-02 0.80 0.81 0.75 0.79 1.2M