Stock Ticker
- (018000) 유니슨
- Description: 기업개요
동사는 1984년 설립되어 1996년 코스닥시장에 상장된 풍력발전 전문기업임.
750㎾부터 4.3㎿까지의 풍력발전시스템과 풍력발전 타워를 생산하여 국내외 판매, 설치하며, 풍력발전단지 조성과 운영, 유지보수사업을 영위하고 있음.
경남 사천시에 연간 풍력발전시스템 500㎿, 풍력타워 400sets 생산능력의 국내 최대 풍력발전 전용공장을 보유하고, 대규모 야적장과 해안 입지로 운송 및 수출에 유리한 조건을 갖추고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,044 | 1,044 | 1,044 | 1,044 |
| 20261019 | 1,044 | 1,044 | 1,044 | 1,044 |
| 20261016 | 1,044 | 1,044 | 1,044 | 1,044 |
| 20261015 | 1,044 | 1,044 | 1,044 | 1,044 |
| 20261014 | 1,040 | 1,044 | 1,091 | 1,035 |
| 20261013 | 1,050 | 1,037 | 1,060 | 1,005 |
| 20261012 | 1,100 | 1,064 | 1,110 | 1,056 |
| 20261008 | 1,170 | 1,112 | 1,180 |
| 20261007 | 1,202 | 1,174 | 1,206 | 1,170 |
| 20261006 | 1,142 | 1,203 | 1,209 | 1,100 |
| 20261002 | 1,126 | 1,137 | 1,147 | 1,110 |
| 20261001 | 1,125 | 1,121 | 1,140 | 1,099 |
| 20260930 | 1,137 | 1,120 | 1,143 | 1,086 |
| 20260929 | 1,232 | 1,137 | 1,232 | 1,126 |
| 20260928 | 1,282 | 1,232 | 1,294 | 1,232 |
| 20260923 | 1,240 | 1,290 | 1,300 | 1,231 |
| 20260922 | 1,239 | 1,245 | 1,248 | 1,210 |
| 20260921 | 1,256 | 1,239 | 1,260 | 1,237 |
| 20260918 | 1,224 | 1,285 | 1,285 | 1,214 |
| 20260917 | 1,238 | 1,224 | 1,238 | 1,220 |
| 20260916 | 1,212 | 1,224 | 1,270 | 1,210 |
| 20260915 | 1,210 | 1,219 | 1,222 | 1,200 |
| 20260914 | 1,223 | 1,223 | 1,229 | 1,206 |
| 20260911 | 1,231 | 1,235 | 1,237 | 1,198 |
| 20260910 | 1,220 | 1,231 | 1,231 | 1,208 |
| 20260909 | 1,232 | 1,231 | 1,250 | 1,213 |
| 20260908 | 1,258 | 1,233 | 1,258 | 1,208 |
| 20260907 | 1,245 | 1,241 | 1,265 | 1,221 |
| 20260904 | 1,235 | 1,240 | 1,254 | 1,225 |
| 20260903 | 1,265 | 1,235 | 1,284 | 1,219 |
| 20260902 | 1,215 | 1,265 | 1,298 | 1,199 |
| 20260901 | 1,210 | 1,244 | 1,260 | 1,174 |
| 20260831 | 1,221 | 1,214 | 1,229 | 1,155 |
| 20260828 | 1,145 | 1,214 | 1,324 | 1,145 |
| 20260827 | 1,040 | 1,140 | 1,337 | 1,012 |
| 20260702 | 1,062 | 1,000 | 1,085 | 980 |
| 20260701 | 1,134 | 1,062 | 1,250 | 1,051 |
| 20260630 | 1,093 | 1,137 | 1,244 | 1,014 |
| 20260618 | 1,087 | 1,010 | 1,088 | 995 |
| 20260529 | 1,006 | 1,013 | 1,025 | 960 |
| 20260527 | 1,000 | 1,065 | 1,224 | 965 |
| 20260526 | 1,020 | 1,000 | 1,034 | 994 |
| 20260515 | 1,100 | 1,025 | 1,111 | 1,020 |
| 20260514 | 1,070 | 1,099 | 1,155 | 1,068 |
| 20260513 | 1,135 | 1,071 | 1,147 | 1,064 |
| 20260512 | 1,150 | 1,116 | 1,163 | 1,100 |
| 20260511 | 1,203 | 1,150 | 1,204 | 1,145 |
| 20260508 | 1,180 | 1,203 | 1,209 | 1,137 |
| 20260507 | 1,254 | 1,180 | 1,254 | 1,175 |
| 20260506 | 1,300 | 1,254 | 1,317 | 1,234 |
| 20260504 | 1,340 | 1,309 | 1,344 | 1,289 |
| 20260430 | 1,367 | 1,349 | 1,403 | 1,320 |
| 20260429 | 1,347 | 1,364 | 1,417 | 1,347 |
| 20260428 | 1,331 | 1,346 | 1,365 | 1,308 |
| 20260427 | 1,386 | 1,339 | 1,386 | 1,317 |
| 20260424 | 1,360 | 1,386 | 1,443 | 1,354 |
| 20260423 | 1,375 | 1,360 | 1,379 | 1,309 |
| 20260422 | 1,324 | 1,367 | 1,410 | 1,319 |
| 20260421 | 1,305 | 1,324 | 1,348 | 1,283 |
| 20260420 | 1,292 | 1,302 | 1,326 | 1,277 |
| 20260417 | 1,302 | 1,292 | 1,312 | 1,258 |
| 20260416 | 1,350 | 1,301 | 1,350 | 1,296 |
| 20260415 | 1,379 | 1,314 | 1,379 | 1,300 |
| 20260414 | 1,419 | 1,379 | 1,430 | 1,360 |
| 20260413 | 1,484 | 1,436 | 1,506 | 1,420 |
| 20260410 | 1,497 | 1,482 | 1,513 | 1,471 |
| 20260409 | 1,525 | 1,495 | 1,580 | 1,461 |
| 20260408 | 1,497 | 1,520 | 1,535 | 1,472 |
| 20260407 | 1,580 | 1,497 | 1,580 | 1,489 |
| 20260406 | 1,730 | 1,584 | 1,730 | 1,550 |
| 20260403 | 1,511 | 1,682 | 1,746 | 1,511 |
| 20260402 | 1,503 | 1,490 | 1,574 | 1,467 |
| 20260401 | 1,470 | 1,492 | 1,584 | 1,470 |
| 20260331 | 1,518 | 1,458 | 1,665 | 1,440 |
| 20260330 | 1,389 | 1,514 | 1,553 | 1,353 |
| 20260327 | 1,425 | 1,400 | 1,474 | 1,377 |
| 20260326 | 1,500 | 1,454 | 1,530 | 1,426 |
| 20260325 | 1,590 | 1,500 | 1,590 | 1,459 |
| 20260324 | 1,712 | 1,590 | 1,788 | 1,495 |
| 20260323 | 1,774 | 1,650 | 1,789 | 1,502 |
| 20260320 | 1,462 | 1,682 | 1,794 | 1,434 |
| 20260319 | 1,425 | 1,393 | 1,425 | 1,335 |
| 20260318 | 1,255 | 1,427 | 1,480 | 1,250 |
| 20260317 | 1,197 | 1,241 | 1,300 | 1,181 |
| 20260316 | 1,211 | 1,181 | 1,213 | 1,160 |
| 20260313 | 1,165 | 1,180 | 1,199 | 1,119 |
| 20260312 | 1,100 | 1,166 | 1,168 | 1,085 |
| 20260311 | 1,132 | 1,105 | 1,143 | 1,091 |
| 20260310 | 1,155 | 1,132 | 1,186 | 1,113 |
| 20260309 | 1,165 | 1,129 | 1,228 | 1,092 |
| 20260306 | 1,107 | 1,185 | 1,195 | 1,091 |
| 20260305 | 1,110 | 1,107 | 1,119 | 1,057 |
| 20260304 | 1,160 | 1,010 | 1,160 | 991 |
| 20260303 | 1,250 | 1,171 | 1,264 | 1,170 |
| 20260227 | 1,251 | 1,270 | 1,283 | 1,235 |
| 20260226 | 1,302 | 1,285 | 1,358 | 1,267 |
| 20260225 | 1,260 | 1,302 | 1,348 | 1,251 |
| 20260224 | 1,171 | 1,259 | 1,299 | 1,155 |
| 20260223 | 1,112 | 1,183 | 1,200 | 1,110 |
| 20260220 | 1,130 | 1,108 | 1,138 | 1,074 |
| 20260219 | 1,056 | 1,141 | 1,190 | 1,056 |
| 20260213 | 1,075 | 1,055 | 1,115 | 1,050 |
| 20260212 | 1,038 | 1,090 | 1,118 | 1,038 |
| 20260211 | 1,004 | 1,038 | 1,060 | 992 |
| 20260210 | 1,013 | 1,004 | 1,013 | 993 |
| 20260209 | 1,026 | 1,013 | 1,045 | 1,000 |
| 20260206 | 1,049 | 1,018 | 1,049 | 1,008 |
| 20260205 | 1,160 | 1,062 | 1,160 | 1,051 |
| 20260127 | 1,063 | 1,034 | 1,063 | 1,025 |
| 20260126 | 1,013 | 1,063 | 1,076 | 1,002 |
| 20260123 | 1,000 | 1,008 | 1,012 | 993 |
| 20260121 | 1,033 | 1,008 | 1,033 | 990 |
| 20260120 | 1,036 | 1,034 | 1,048 | 1,006 |
| 20260119 | 1,060 | 1,034 | 1,063 | 1,010 |
| 20260116 | 1,073 | 1,056 | 1,079 | 1,051 |
| 20260115 | 1,098 | 1,073 | 1,100 | 1,059 |
| 20260114 | 1,085 | 1,098 | 1,109 | 1,076 |
| 20260113 | 1,112 | 1,083 | 1,120 | 1,061 |
| 20260112 | 1,115 | 1,112 | 1,134 | 1,101 |
| 20260109 | 1,125 | 1,115 | 1,185 | 1,105 |
| 20260108 | 1,161 | 1,112 | 1,161 | 1,109 |
| 20260107 | 1,190 | 1,161 | 1,194 | 1,159 |
| 20260106 | 1,251 | 1,183 | 1,253 | 1,177 |
| 20260105 | 1,265 | 1,240 | 1,302 | 1,234 |
| 20260102 | 1,230 | 1,258 | 1,294 | 1,225 |
| 20251230 | 1,238 | 1,201 | 1,238 | 1,194 |
| 20251229 | 1,210 | 1,238 | 1,241 | 1,200 |
| 20251226 | 1,234 | 1,210 | 1,244 | 1,205 |
| 20251224 | 1,251 | 1,232 | 1,261 | 1,231 |
| 20251223 | 1,292 | 1,250 | 1,292 | 1,230 |
| 20251222 | 1,265 | 1,300 | 1,329 | 1,265 |
| 20251219 | 1,239 | 1,257 | 1,292 | 1,220 |
| 20251218 | 1,219 | 1,239 | 1,250 | 1,210 |
| 20251217 | 1,257 | 1,232 | 1,270 | 1,228 |
| 20251216 | 1,334 | 1,256 | 1,344 | 1,251 |
| 20251215 | 1,281 | 1,334 | 1,376 | 1,256 |
| 20251212 | 1,210 | 1,285 | 1,310 | 1,197 |
| 20251211 | 1,192 | 1,197 | 1,212 | 1,180 |
| 20251210 | 1,179 | 1,181 | 1,198 | 1,168 |
| 20251209 | 1,187 | 1,179 | 1,209 | 1,170 |
| 20251208 | 1,224 | 1,186 | 1,224 | 1,176 |
| 20251205 | 1,237 | 1,220 | 1,237 | 1,190 |
| 20251204 | 1,231 | 1,226 | 1,280 | 1,210 |
| 20251203 | 1,188 | 1,219 | 1,227 | 1,176 |
| 20251202 | 1,153 | 1,176 | 1,183 | 1,140 |
| 20251201 | 1,172 | 1,150 | 1,195 | 1,149 |
| 20251128 | 1,146 | 1,161 | 1,173 | 1,130 |
| 20251127 | 1,155 | 1,146 | 1,173 | 1,144 |
| 20251126 | 1,145 | 1,154 | 1,169 | 1,130 |
| 20251125 | 1,165 | 1,143 | 1,189 | 1,130 |
| 20251124 | 1,182 | 1,155 | 1,215 | 1,152 |
| 20251121 | 1,165 | 1,182 | 1,183 | 1,128 |
| 20251120 | 1,173 | 1,190 | 1,194 | 1,160 |
| 20251119 | 1,177 | 1,154 | 1,177 | 1,140 |
| 20251118 | 1,199 | 1,178 | 1,199 | 1,149 |
| 20251117 | 1,246 | 1,200 | 1,261 | 1,186 |
| 20251114 | 1,290 | 1,245 | 1,290 | 1,233 |
| 20251113 | 1,305 | 1,303 | 1,320 | 1,280 |
| 20251112 | 1,260 | 1,303 | 1,310 | 1,253 |
| 20251111 | 1,244 | 1,247 | 1,315 | 1,226 |
| 20251110 | 1,241 | 1,239 | 1,242 | 1,206 |
| 20251107 | 1,256 | 1,230 | 1,258 | 1,210 |
| 20251106 | 1,350 | 1,264 | 1,351 | 1,256 |
| 20251105 | 1,359 | 1,312 | 1,359 | 1,265 |
| 20251104 | 1,388 | 1,368 | 1,480 | 1,352 |
| 20251103 | 1,220 | 1,388 | 1,442 | 1,214 |
| 20251031 | 1,220 | 1,220 | 1,242 | 1,195 |
| 20251030 | 1,261 | 1,211 | 1,269 | 1,210 |
| 20251029 | 1,320 | 1,257 | 1,331 | 1,235 |
| 20251028 | 1,238 | 1,309 | 1,350 | 1,222 |
| 20251027 | 1,221 | 1,237 | 1,261 | 1,197 |
| 20251024 | 1,126 | 1,210 | 1,217 | 1,126 |
| 20251023 | 1,050 | 1,126 | 1,156 | 1,047 |
| 20251022 | 1,040 | 1,060 | 1,085 | 1,026 |
| 20251021 | 1,022 | 1,039 | 1,068 | 1,020 |
| 20251020 | 1,052 | 1,022 | 1,052 | 1,017 |
| 20251017 | 1,045 | 1,041 | 1,057 | 1,012 |
| 20251016 | 1,054 | 1,045 | 1,078 | 1,043 |
| 20251015 | 1,011 | 1,053 | 1,068 | 1,011 |
| 20251014 | 1,047 | 1,011 | 1,069 | 1,000 |
| 20251013 | 1,078 | 1,042 | 1,080 | 1,039 |
| 20251010 | 1,070 | 1,088 | 1,094 | 1,035 |
| 20251002 | 1,045 | 1,070 | 1,074 | 1,027 |
| 20251001 | 1,055 | 1,044 | 1,147 | 1,034 |
| 20250930 | 1,080 | 1,062 | 1,090 | 1,043 |
| 20250926 | 1,186 | 1,130 | 1,217 | 1,130 |
| 20250925 | 1,160 | 1,132 | 1,160 | 1,121 |
| 20250924 | 1,190 | 1,155 | 1,308 | 1,150 |
| 20250923 | 1,168 | 1,134 | 1,169 | 1,119 |
| 20250922 | 1,133 | 1,153 | 1,240 | 1,121 |
| 20250919 | 1,114 | 1,133 | 1,133 | 1,107 |
| 20250918 | 1,179 | 1,114 | 1,179 | 1,108 |
| 20250917 | 1,136 | 1,166 | 1,172 | 1,109 |
| 20250916 | 1,221 | 1,151 | 1,225 | 1,131 |
| 20250915 | 1,213 | 1,221 | 1,321 | 1,205 |
| 20250912 | 1,195 | 1,202 | 1,242 | 1,155 |
| 20250911 | 1,016 | 1,175 | 1,200 | 1,013 |
| 20250904 | 1,168 | 1,110 | 1,217 | 1,110 |
| 20250903 | 1,240 | 1,181 | 1,255 | 1,135 |
| 20250902 | 1,079 | 1,240 | 1,314 | 1,079 |
| 20250901 | 1,074 | 1,047 | 1,084 | 1,033 |
| 20250829 | 1,023 | 1,065 | 1,078 | 1,015 |
| 20250828 | 1,004 | 1,017 | 1,040 | 992 |
| 20250825 | 1,046 | 1,000 | 1,069 | 991 |
| 20250822 | 1,085 | 1,046 | 1,117 | 1,035 |
| 20250821 | 1,105 | 1,106 | 1,129 | 1,095 |
| 20250820 | 1,129 | 1,105 | 1,131 | 1,093 |
| 20250819 | 1,211 | 1,129 | 1,247 | 1,120 |
| 20250818 | 1,217 | 1,212 | 1,268 | 1,210 |
| 20250814 | 1,217 | 1,211 | 1,230 | 1,200 |
| 20250813 | 1,244 | 1,216 | 1,245 | 1,216 |
| 20250812 | 1,190 | 1,243 | 1,284 | 1,190 |
| 20250811 | 1,205 | 1,190 | 1,217 | 1,156 |
| 20250808 | 1,150 | 1,196 | 1,211 | 1,130 |
| 20250807 | 1,152 | 1,165 | 1,178 | 1,121 |
| 20250806 | 1,129 | 1,152 | 1,191 | 1,112 |
| 20250805 | 1,241 | 1,132 | 1,242 | 1,125 |
| 20250804 | 1,298 | 1,241 | 1,299 | 1,169 |
| 20250801 | 1,327 | 1,360 | 1,366 | 1,300 |
| 20250731 | 1,365 | 1,327 | 1,365 | 1,308 |
| 20250730 | 1,328 | 1,365 | 1,397 | 1,310 |
| 20250729 | 1,350 | 1,328 | 1,350 | 1,302 |
| 20250728 | 1,318 | 1,357 | 1,389 | 1,311 |
| 20250725 | 1,323 | 1,318 | 1,335 | 1,300 |
| 20250724 | 1,360 | 1,326 | 1,372 | 1,312 |
| 20250723 | 1,385 | 1,360 | 1,393 | 1,336 |
| 20250722 | 1,448 | 1,395 | 1,450 | 1,384 |
| 20250721 | 1,430 | 1,453 | 1,489 | 1,420 |
| 20250718 | 1,438 | 1,425 | 1,479 | 1,425 |
| 20250717 | 1,497 | 1,439 | 1,499 | 1,411 |
| 20250716 | 1,504 | 1,496 | 1,505 | 1,478 |
| 20250715 | 1,520 | 1,502 | 1,528 | 1,499 |
| 20250714 | 1,537 | 1,515 | 1,548 | 1,502 |
| 20250711 | 1,561 | 1,535 | 1,610 | 1,535 |
| 20250710 | 1,558 | 1,547 | 1,562 | 1,532 |
| 20250709 | 1,620 | 1,558 | 1,620 | 1,545 |
| 20250708 | 1,590 | 1,620 | 1,629 | 1,564 |
| 20250707 | 1,627 | 1,592 | 1,627 | 1,576 |
| 20250704 | 1,628 | 1,621 | 1,655 | 1,609 |
| 20250703 | 1,710 | 1,627 | 1,714 | 1,614 |
| 20250702 | 1,663 | 1,686 | 1,746 | 1,591 |
| 20250701 | 1,648 | 1,658 | 1,695 | 1,606 |
| 20250630 | 1,670 | 1,632 | 1,671 | 1,580 |
| 20250627 | 1,533 | 1,670 | 1,725 | 1,519 |
| 20250626 | 1,565 | 1,519 | 1,579 | 1,505 |
| 20250625 | 1,580 | 1,553 | 1,585 | 1,529 |
| 20250624 | 1,535 | 1,555 | 1,569 | 1,489 |
| 20250623 | 1,450 | 1,521 | 1,585 | 1,419 |
| 20250620 | 1,431 | 1,418 | 1,547 | 1,361 |
| 20250619 | 1,774 | 1,793 | 1,843 | 1,732 |
| 20250618 | 1,825 | 1,772 | 1,865 | 1,770 |
| 20250617 | 2,015 | 1,854 | 2,045 | 1,825 |
| 20250616 | 1,590 | 2,015 | 2,085 | 1,570 |
| 20250613 | 1,642 | 1,604 | 1,649 | 1,550 |
| 20250612 | 1,611 | 1,642 | 1,694 | 1,554 |
| 20250611 | 1,598 | 1,613 | 1,680 | 1,595 |
| 20250610 | 1,652 | 1,579 | 1,652 | 1,559 |
| 20250609 | 1,678 | 1,653 | 1,734 | 1,600 |
| 20250605 | 1,457 | 1,645 | 1,688 | 1,410 |
| 20250604 | 1,633 | 1,457 | 1,697 | 1,454 |
| 20250602 | 1,605 | 1,550 | 1,642 | 1,549 |
| 20250530 | 1,638 | 1,587 | 1,665 | 1,577 |
| 20250529 | 1,560 | 1,615 | 1,640 | 1,560 |
| 20250528 | 1,600 | 1,536 | 1,615 | 1,519 |
| 20250527 | 1,620 | 1,600 | 1,672 | 1,569 |
| 20250526 | 1,592 | 1,626 | 1,650 | 1,490 |
| 20250523 | 1,621 | 1,587 | 1,715 | 1,500 |
| 20250522 | 1,820 | 1,654 | 1,820 | 1,627 |
| 20250521 | 1,786 | 1,820 | 1,835 | 1,711 |
| 20250520 | 1,745 | 1,803 | 1,830 | 1,673 |
| 20250519 | 1,800 | 1,745 | 1,979 | 1,715 |
| 20250516 | 1,690 | 1,690 | 1,738 | 1,625 |
| 20250515 | 1,750 | 1,697 | 1,805 | 1,678 |
| 20250514 | 1,669 | 1,745 | 1,774 | 1,610 |
| 20250513 | 1,484 | 1,669 | 1,700 | 1,460 |
| 20250512 | 1,321 | 1,484 | 1,531 | 1,321 |
| 20250509 | 1,310 | 1,310 | 1,354 | 1,271 |
| 20250508 | 1,232 | 1,310 | 1,336 | 1,215 |
| 20250507 | 1,195 | 1,191 | 1,216 | 1,158 |
| 20250502 | 1,145 | 1,163 | 1,184 | 1,080 |
| 20250430 | 1,229 | 1,197 | 1,268 | 1,195 |
| 20250429 | 1,280 | 1,226 | 1,280 | 1,164 |
| 20250428 | 1,331 | 1,280 | 1,398 | 1,280 |
| 20250425 | 1,256 | 1,331 | 1,331 | 1,253 |
| 20250424 | 1,308 | 1,259 | 1,308 | 1,240 |
| 20250423 | 1,295 | 1,300 | 1,432 | 1,240 |
| 20250422 | 1,140 | 1,289 | 1,350 | 1,105 |
| 20250421 | 1,179 | 1,150 | 1,221 | 1,140 |
| 20250418 | 1,178 | 1,179 | 1,194 | 1,130 |
| 20250417 | 1,005 | 1,183 | 1,242 | 1,001 |
| 20250411 | 1,018 | 1,026 | 1,033 | 991 |
| 20250410 | 1,000 | 1,032 | 1,037 | 1,000 |
| 20250408 | 1,010 | 1,038 | 1,044 | 999 |