유니트론텍 (142210)

142210
🏛️ 대한민국 →
6,100.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,951.80 5,539.99 4,951.80 5,182.32 4.4M
2021-12-29 4,792.80 4,896.18 4,784.90 4,880.28 0.1M
2021-12-28 4,880.30 4,920.02 4,792.80 4,832.59 0.1M
2021-12-27 4,928.00 5,007.45 4,808.70 4,856.43 0.1M
2021-12-26 6,180.00 6,180.00 6,180.00 6,180.00 0.0M
2021-12-24 4,832.60 5,007.45 4,777.00 4,912.07 0.1M
2021-12-23 4,904.10 4,920.02 4,824.60 4,824.64 0.0M
2021-12-22 4,697.50 4,896.18 4,689.50 4,864.38 0.1M
2021-12-21 4,602.10 4,689.52 4,506.70 4,665.67 0.1M
2021-12-20 4,713.40 4,753.11 4,594.10 4,602.09 0.1M
2021-12-19 5,980.00 5,980.00 5,980.00 5,980.00 0.0M
2021-12-17 4,824.60 4,824.64 4,705.40 4,753.11 0.1M
2021-12-16 4,808.70 4,872.33 4,784.90 4,832.59 0.1M
2021-12-15 4,753.10 4,800.80 4,689.50 4,776.95 0.1M
2021-12-14 4,769.00 4,840.54 4,745.20 4,776.95 0.1M
2021-12-13 4,633.90 4,872.33 4,633.90 4,840.54 0.2M
2021-12-10 4,721.30 4,729.26 4,618.00 4,657.73 0.0M
2021-12-09 4,792.80 4,832.59 4,673.60 4,745.16 0.0M
2021-12-08 4,753.10 4,896.18 4,697.50 4,753.11 0.1M
2021-12-07 4,625.90 4,729.26 4,578.20 4,721.31 0.1M
2021-12-06 4,530.60 4,665.67 4,490.80 4,625.93 0.1M
2021-12-03 4,618.00 4,617.98 4,490.80 4,586.19 0.0M
2021-12-02 4,403.40 4,562.35 4,276.20 4,538.50 0.1M
2021-12-01 4,300.10 4,490.81 4,133.10 4,403.38 0.1M
2021-11-30 4,490.80 4,610.04 4,212.60 4,347.74 0.1M
2021-11-29 4,530.60 4,538.50 4,435.20 4,482.86 0.1M
2021-11-26 4,784.90 4,808.74 4,610.00 4,617.98 0.1M
2021-11-25 4,832.60 4,832.59 4,689.50 4,832.59 0.1M
2021-11-24 4,888.20 4,951.81 4,784.90 4,832.59 0.1M
2021-11-23 4,880.30 5,007.45 4,808.70 4,848.49 0.1M
2021-11-22 4,975.70 4,999.50 4,856.40 4,951.81 0.2M
2021-11-19 4,705.40 5,055.14 4,705.40 4,967.71 0.5M
2021-11-18 4,586.20 4,729.26 4,443.10 4,729.26 0.2M
2021-11-17 4,546.40 4,578.24 4,419.30 4,546.45 0.1M
2021-11-16 4,427.20 4,546.45 4,427.20 4,514.66 0.0M
2021-11-15 4,411.30 4,538.50 4,300.10 4,490.81 0.1M
2021-11-12 4,292.10 4,371.59 4,276.20 4,371.59 0.0M
2021-11-11 4,339.80 4,363.64 4,268.30 4,284.15 0.0M
2021-11-10 4,443.10 4,443.12 4,323.90 4,331.84 0.1M
2021-11-09 4,411.30 4,522.60 4,339.80 4,451.07 0.1M
2021-11-08 4,411.30 4,451.07 4,323.90 4,451.07 0.1M
2021-11-05 4,506.70 4,554.40 4,363.60 4,387.48 0.0M
2021-11-04 4,689.50 4,689.52 4,467.00 4,482.86 0.1M
2021-11-03 4,633.90 4,673.62 4,514.70 4,530.55 0.0M
2021-11-02 4,610.00 4,705.42 4,594.10 4,602.09 0.1M
2021-11-01 4,546.40 4,625.93 4,530.60 4,562.35 0.0M
2021-10-29 4,586.20 4,625.93 4,522.60 4,530.55 0.0M
2021-10-28 4,562.30 4,697.47 4,562.30 4,610.04 0.1M
2021-10-27 4,610.00 4,641.83 4,546.40 4,602.09 0.0M
2021-10-26 4,602.10 4,610.04 4,538.50 4,610.04 0.0M
2021-10-25 4,673.60 4,673.62 4,530.60 4,546.45 0.0M
2021-10-22 4,649.80 4,649.78 4,570.30 4,586.19 0.0M
2021-10-21 4,665.70 4,665.67 4,594.10 4,649.78 0.0M
2021-10-20 4,689.50 4,705.42 4,625.90 4,665.67 0.0M
2021-10-19 4,633.90 4,665.67 4,618.00 4,657.73 0.0M
2021-10-18 4,594.10 4,681.57 4,443.10 4,633.88 0.1M
2021-10-15 4,602.10 4,633.88 4,506.70 4,570.29 0.1M
2021-10-14 4,522.60 4,594.14 4,451.10 4,538.50 0.1M
2021-10-13 4,252.40 4,451.07 4,252.40 4,435.17 0.1M
2021-10-12 4,411.30 4,411.33 4,212.60 4,292.10 0.1M
2021-10-08 4,451.10 4,474.91 4,323.90 4,387.48 0.1M
2021-10-07 4,157.00 4,466.97 4,157.00 4,411.33 0.1M
2021-10-06 4,355.70 4,466.97 4,149.00 4,149.03 0.2M
2021-10-05 4,482.90 4,506.71 4,133.10 4,323.90 0.2M
2021-10-01 4,578.20 4,617.98 4,482.90 4,482.86 0.1M
2021-09-30 4,570.30 4,673.62 4,554.40 4,617.98 0.0M
2021-09-29 4,530.60 4,673.62 4,498.80 4,546.45 0.1M
2021-09-28 4,769.00 4,824.64 4,618.00 4,673.62 0.2M
2021-09-27 4,769.00 4,848.49 4,729.30 4,800.80 0.1M
2021-09-24 4,864.40 4,975.66 4,769.00 4,769.00 0.1M
2021-09-23 4,888.20 4,943.87 4,777.00 4,856.43 0.1M
2021-09-22 6,220.00 6,220.00 6,220.00 6,220.00 0.0M
2021-09-17 4,983.60 5,023.35 4,935.90 4,943.87 0.1M
2021-09-16 5,134.60 5,134.63 4,991.60 5,007.45 0.1M
2021-09-15 5,126.70 5,166.42 5,055.10 5,094.88 0.1M
2021-09-14 5,166.40 5,230.01 5,110.80 5,166.42 0.1M
2021-09-13 5,222.10 5,293.59 5,126.70 5,134.63 0.1M
2021-09-10 5,086.90 5,277.70 5,086.90 5,222.06 0.1M
2021-09-09 5,261.80 5,309.49 5,126.70 5,134.63 0.1M
2021-09-08 5,420.80 5,420.77 5,238.00 5,269.75 0.1M
2021-09-07 5,333.30 5,508.20 5,325.40 5,420.77 0.1M
2021-09-06 5,460.50 5,460.51 5,325.40 5,373.08 0.1M
2021-09-03 5,245.90 5,452.56 5,206.20 5,444.61 0.2M
2021-09-02 5,333.30 5,357.18 5,245.90 5,277.70 0.1M
2021-09-01 5,357.20 5,388.97 5,317.40 5,333.34 0.1M
2021-08-31 5,381.00 5,381.03 5,245.90 5,341.28 0.1M
2021-08-30 5,301.50 5,373.08 5,277.70 5,341.28 0.1M
2021-08-27 5,261.80 5,333.34 5,261.80 5,277.70 0.1M
2021-08-26 5,341.30 5,365.13 5,253.90 5,309.49 0.1M
2021-08-25 5,285.60 5,325.39 5,214.10 5,325.39 0.1M
2021-08-24 5,126.70 5,309.49 5,126.70 5,277.70 0.1M
2021-08-23 5,039.20 5,190.27 5,015.40 5,126.68 0.1M
2021-08-20 5,238.00 5,317.44 4,967.70 4,991.56 0.3M
2021-08-19 5,444.60 5,532.04 5,222.10 5,222.06 0.4M
2021-08-18 5,500.30 5,651.27 5,500.30 5,547.94 0.2M
2021-08-17 5,977.20 6,016.89 5,563.80 5,563.84 0.5M
2021-08-16 7,520.00 7,520.00 7,520.00 7,520.00 0.0M
2021-08-13 6,096.40 6,136.12 5,961.30 5,977.15 0.5M
2021-08-12 5,802.30 6,517.64 5,643.30 6,175.86 3.8M
2021-08-11 5,881.80 5,969.20 5,714.90 5,722.80 0.3M
2021-08-10 6,080.50 6,080.48 5,889.70 5,937.41 0.3M
2021-08-09 6,167.90 6,239.45 6,001.00 6,024.84 0.4M
2021-08-08 7,830.00 7,830.00 7,830.00 7,830.00 0.0M
2021-08-06 6,326.90 6,326.88 6,167.90 6,223.55 0.3M
2021-08-05 6,358.70 6,366.62 6,231.50 6,334.83 0.3M
2021-08-04 6,064.60 6,374.57 6,064.60 6,199.70 0.8M
2021-08-03 6,295.10 6,414.31 5,953.30 6,024.84 0.7M
2021-08-02 5,985.10 6,334.83 5,929.50 6,263.29 0.5M
2021-08-01 7,530.00 7,530.00 7,530.00 7,530.00 0.0M
2021-07-30 6,120.20 6,136.12 5,897.70 5,985.10 0.4M
2021-07-29 6,223.50 6,303.03 6,056.60 6,096.38 0.4M
2021-07-28 6,358.70 6,549.43 6,120.20 6,239.45 0.6M
2021-07-27 6,406.40 6,636.86 6,350.70 6,430.21 0.9M
2021-07-26 6,660.70 6,692.50 6,326.90 6,398.41 1.1M
2021-07-25 8,360.00 8,360.00 8,360.00 8,360.00 0.0M
2021-07-23 6,318.90 6,660.71 6,318.90 6,644.81 1.5M
2021-07-22 6,779.90 7,153.50 6,334.80 6,374.57 3.1M
2021-07-21 5,985.10 6,628.91 5,977.20 6,549.43 5.2M
2021-07-20 5,961.30 6,064.58 5,857.90 5,985.10 0.4M
2021-07-19 6,557.40 6,652.76 6,080.50 6,144.07 1.5M
2021-07-18 8,040.00 8,040.00 8,040.00 8,040.00 0.0M
2021-07-16 6,056.60 6,454.05 5,945.40 6,390.46 2.0M
2021-07-15 5,969.20 6,096.38 5,913.60 6,040.74 0.4M
2021-07-14 5,913.60 6,040.74 5,865.90 5,913.56 0.3M
2021-07-13 5,905.60 5,937.41 5,834.10 5,865.87 0.1M
2021-07-12 5,603.60 5,953.31 5,579.70 5,905.62 0.3M
2021-07-09 5,675.10 5,698.96 5,492.30 5,603.58 0.1M
2021-07-08 5,834.10 5,897.67 5,603.60 5,722.80 0.2M
2021-07-07 5,929.50 5,945.36 5,850.00 5,865.87 0.1M
2021-07-06 5,699.00 5,961.25 5,699.00 5,929.46 0.4M
2021-07-05 5,857.90 5,857.93 5,730.80 5,746.65 0.1M
2021-07-02 5,905.60 5,945.36 5,738.70 5,818.18 0.2M
2021-07-01 5,683.10 5,818.18 5,643.30 5,818.18 0.2M
2021-06-30 5,508.20 5,683.06 5,508.20 5,619.48 0.1M
2021-06-29 5,563.80 5,595.63 5,492.30 5,500.25 0.1M
2021-06-28 5,603.60 5,627.42 5,500.30 5,563.84 0.1M
2021-06-25 5,492.30 5,579.73 5,492.30 5,492.30 0.1M
2021-06-24 5,532.00 5,587.68 5,484.40 5,484.35 0.1M
2021-06-23 5,611.50 5,643.32 5,524.10 5,524.10 0.2M
2021-06-22 5,659.20 5,698.96 5,563.80 5,611.53 0.1M
2021-06-21 5,786.40 5,802.29 5,651.30 5,659.22 0.1M
2021-06-18 5,778.40 5,873.82 5,778.40 5,818.18 0.1M
2021-06-17 5,786.40 5,794.34 5,722.80 5,778.44 0.1M
2021-06-16 5,762.50 5,818.18 5,722.80 5,786.39 0.1M
2021-06-15 5,826.10 5,849.98 5,754.60 5,802.29 0.1M
2021-06-14 5,905.60 5,985.10 5,826.10 5,826.13 0.2M
2021-06-11 5,802.30 5,849.98 5,746.60 5,802.29 0.1M
2021-06-10 5,706.90 5,889.72 5,706.90 5,802.29 0.1M
2021-06-09 5,643.30 6,040.74 5,627.40 5,706.91 0.7M
2021-06-08 5,714.90 5,770.49 5,667.20 5,691.01 0.1M
2021-06-07 5,778.40 5,786.39 5,651.30 5,722.80 0.1M
2021-06-04 5,691.00 5,826.13 5,627.40 5,762.55 0.1M
2021-06-03 5,659.20 5,754.60 5,619.50 5,691.01 0.1M
2021-06-02 5,643.30 5,691.01 5,603.60 5,683.06 0.1M
2021-06-01 5,484.40 5,651.27 5,468.50 5,627.42 0.1M
2021-05-31 5,396.90 5,539.99 5,333.30 5,508.20 0.1M
2021-05-28 5,373.10 5,444.61 5,373.10 5,396.92 0.1M
2021-05-27 5,468.50 5,476.41 5,253.90 5,373.08 0.2M
2021-05-26 5,484.40 5,500.25 5,404.90 5,420.77 0.1M
2021-05-25 5,468.50 5,547.94 5,452.60 5,476.41 0.0M
2021-05-24 5,540.00 5,563.84 5,444.60 5,484.35 0.1M
2021-05-21 5,587.70 5,683.06 5,540.00 5,539.99 0.1M
2021-05-20 5,563.80 5,619.48 5,532.00 5,563.84 0.1M
2021-05-19 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-05-18 5,476.40 5,643.32 5,476.40 5,563.84 0.1M
2021-05-17 5,524.10 5,539.99 5,420.80 5,420.77 0.1M
2021-05-14 5,524.10 5,532.04 5,404.90 5,524.10 0.0M
2021-05-13 5,428.70 5,842.03 5,333.30 5,420.77 0.1M
2021-05-12 5,603.60 5,603.58 5,460.50 5,516.15 0.1M
2021-05-11 5,667.20 5,683.06 5,532.00 5,603.58 0.1M
2021-05-10 5,722.80 5,770.49 5,667.20 5,714.86 0.1M
2021-05-07 5,881.80 5,881.77 5,571.80 5,714.86 0.1M
2021-05-06 5,619.50 5,770.49 5,571.80 5,738.70 0.1M
2021-05-05 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-05-04 5,643.30 5,706.91 5,436.70 5,563.84 0.1M
2021-05-03 5,683.10 5,770.49 5,635.40 5,635.37 0.1M
2021-04-30 5,675.10 5,802.29 5,651.30 5,683.06 0.1M
2021-04-29 5,818.20 5,865.87 5,667.20 5,675.11 0.1M
2021-04-28 6,032.80 6,032.79 5,722.80 5,746.65 0.3M
2021-04-27 6,048.70 6,080.48 5,913.60 5,961.25 0.2M
2021-04-26 6,199.70 6,199.70 6,032.80 6,072.53 0.2M
2021-04-23 6,104.30 6,159.96 6,032.80 6,159.96 0.2M
2021-04-22 6,048.70 6,287.14 6,048.70 6,120.22 0.4M
2021-04-21 6,175.90 6,175.86 5,985.10 6,008.94 0.3M
2021-04-20 6,255.30 6,255.34 6,112.30 6,175.86 0.3M
2021-04-19 5,945.40 6,263.29 5,897.70 6,231.50 0.6M
2021-04-18 7,480.00 7,480.00 7,480.00 7,480.00 0.0M
2021-04-16 5,985.10 6,104.32 5,921.50 5,945.36 0.3M
2021-04-15 5,993.00 6,032.79 5,913.60 5,937.41 0.2M
2021-04-14 5,905.60 5,985.10 5,850.00 5,937.41 0.2M
2021-04-13 5,770.50 5,993.05 5,746.60 5,842.03 0.2M
2021-04-12 5,842.00 5,857.93 5,754.60 5,786.39 0.1M
2021-04-09 5,762.50 5,818.18 5,691.00 5,794.34 0.1M
2021-04-08 5,786.40 5,826.13 5,730.80 5,730.75 0.1M
2021-04-07 5,889.70 5,889.72 5,738.70 5,786.39 0.1M
2021-04-06 5,921.50 5,921.51 5,762.50 5,810.24 0.2M
2021-04-05 5,945.40 5,969.20 5,850.00 5,857.93 0.1M
2021-04-02 5,881.80 5,961.25 5,842.00 5,905.62 0.1M
2021-04-01 5,842.00 5,873.82 5,786.40 5,857.93 0.1M
2021-03-31 5,913.60 5,913.56 5,754.60 5,802.29 0.1M
2021-03-30 5,691.00 5,937.41 5,691.00 5,913.56 0.2M
2021-03-29 5,810.20 5,842.03 5,667.20 5,698.96 0.2M
2021-03-26 5,889.70 5,889.72 5,778.40 5,810.24 0.2M
2021-03-25 5,889.70 5,921.51 5,818.20 5,889.72 0.2M
2021-03-24 5,905.60 5,985.10 5,818.20 5,889.72 0.2M
2021-03-23 6,199.70 6,223.55 5,850.00 5,913.56 0.5M
2021-03-22 6,279.20 6,295.08 6,088.40 6,175.86 0.3M
2021-03-19 6,167.90 6,303.03 6,136.10 6,207.65 0.3M
2021-03-18 6,072.50 6,382.52 6,072.50 6,279.19 0.6M
2021-03-17 6,144.10 6,167.91 6,016.90 6,096.38 0.2M
2021-03-16 6,199.70 6,263.29 6,040.70 6,104.32 0.3M
2021-03-15 6,048.70 6,295.08 5,977.20 6,215.60 0.5M
2021-03-14 7,590.00 7,590.00 7,590.00 7,590.00 0.0M
2021-03-12 6,056.60 6,112.27 5,993.00 6,032.79 0.2M
2021-03-11 5,881.80 6,001.00 5,881.80 5,985.10 0.1M
2021-03-10 6,072.50 6,152.01 5,889.70 5,889.72 0.4M
2021-03-09 6,008.90 6,040.74 5,802.30 5,905.62 0.2M
2021-03-08 6,279.20 6,279.19 5,818.20 6,008.94 0.5M
2021-03-05 5,953.30 5,993.05 5,850.00 5,993.05 0.2M
2021-03-04 6,064.60 6,064.58 5,913.60 6,032.79 0.2M
2021-03-03 6,001.00 6,144.07 5,929.50 6,112.27 0.3M
2021-03-02 6,263.30 6,350.72 6,008.90 6,072.53 0.4M
2021-02-26 5,826.10 6,040.74 5,826.10 6,032.79 0.3M
2021-02-25 5,993.00 6,096.38 5,977.20 6,056.63 0.2M
2021-02-24 6,080.50 6,167.91 5,881.80 5,897.67 0.3M
2021-02-23 6,136.10 6,191.76 6,016.90 6,080.48 0.3M
2021-02-22 6,493.80 6,493.79 6,120.20 6,136.12 0.5M
2021-02-21 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-02-19 6,533.50 6,573.28 6,247.40 6,438.15 0.5M
2021-02-18 6,517.60 6,787.88 6,462.00 6,549.43 1.2M
2021-02-17 6,589.20 6,589.17 6,398.40 6,541.48 0.6M
2021-02-16 6,382.50 6,668.66 6,358.70 6,613.02 1.3M
2021-02-15 5,969.20 6,326.88 5,945.40 6,310.98 0.7M
2021-02-10 5,969.20 6,001.00 5,842.00 5,937.41 0.1M
2021-02-09 5,826.10 6,001.00 5,826.10 5,953.31 0.2M
2021-02-08 6,008.90 6,008.94 5,802.30 5,881.77 0.3M
2021-02-07 7,650.00 7,650.00 7,650.00 7,650.00 0.0M
2021-02-05 6,303.00 6,303.03 6,080.50 6,080.48 0.3M
2021-02-04 6,271.20 6,318.93 6,096.40 6,191.76 0.3M
2021-02-03 6,183.80 6,398.41 6,152.00 6,231.50 0.5M
2021-02-02 6,096.40 6,120.22 5,929.50 6,001.00 0.2M
2021-02-01 5,802.30 6,040.74 5,651.30 6,032.79 0.3M
2021-01-31 7,320.00 7,320.00 7,320.00 7,320.00 0.0M
2021-01-29 6,271.20 6,350.72 5,754.60 5,818.18 0.5M
2021-01-28 6,199.70 6,382.52 6,144.10 6,247.39 0.4M
2021-01-27 6,613.00 6,620.97 6,390.50 6,406.36 0.4M
2021-01-26 6,732.20 6,915.05 6,549.40 6,565.33 1.3M
2021-01-25 6,318.90 6,748.14 6,318.90 6,716.35 1.7M
2021-01-22 6,501.70 6,501.74 6,279.20 6,310.98 0.4M
2021-01-21 6,382.50 6,549.43 6,247.40 6,422.26 0.7M
2021-01-20 6,311.00 6,374.57 6,144.10 6,358.67 0.8M
2021-01-19 5,921.50 6,144.07 5,905.60 6,056.63 0.4M
2021-01-18 6,064.60 6,239.45 5,873.80 5,953.31 0.5M
2021-01-17 7,730.00 7,730.00 7,730.00 7,730.00 0.0M
2021-01-15 6,501.70 6,573.28 6,144.10 6,144.07 0.7M
2021-01-14 6,533.50 6,597.12 6,366.60 6,485.84 0.9M
2021-01-13 6,183.80 6,795.83 6,183.80 6,684.55 2.5M
2021-01-12 6,279.20 6,334.83 6,064.60 6,199.70 0.9M
2021-01-11 6,279.20 6,613.02 6,056.60 6,422.26 2.9M
2021-01-10 7,680.00 7,680.00 7,680.00 7,680.00 0.0M
2021-01-08 5,834.10 6,533.53 5,754.60 6,104.32 5.6M
2021-01-07 5,818.20 5,881.77 5,746.60 5,770.49 0.5M
2021-01-06 6,032.80 6,032.79 5,810.20 5,810.24 0.7M
2021-01-05 5,969.20 6,374.57 5,826.10 5,961.25 2.3M
2021-01-04 5,762.50 6,104.32 5,722.80 5,985.10 2.5M