Hot Features
프리미엄
Unisys Corporation New (UIS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -21.0404624277 | 8.65 | 8.65 | 6.75 | 1050126 | 7.06600497 | CS |
| 4 | -1.11 | -13.9798488665 | 7.94 | 8.93 | 6.75 | 637703 | 7.61026997 | CS |
| 12 | 1.08 | 18.7826086957 | 5.75 | 8.93 | 5.3 | 678873 | 7.010264 | CS |
| 26 | 2.4 | 54.1760722348 | 4.43 | 8.93 | 3.315 | 545722 | 6.07749953 | CS |
| 52 | 1.53 | 28.8679245283 | 5.3 | 8.93 | 3.315 | 600954 | 5.85815779 | CS |
| 156 | -12.24 | -64.1845831148 | 19.07 | 23.1 | 2.6 | 638733 | 6.40495344 | CS |
| 260 | -4.86 | -41.5739948674 | 11.69 | 28.6 | 2.6 | 616143 | 10.2467648 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 6.83 | -0.25 | -3.53 | 7.04 | 7.1 | 6.75 | 524217 |
| 1733960400 | 7.08 | 0.08 | 1.14 | 7.08 | 7.205 | 6.9 | 543767 |
| 1733874000 | 7 | -0.29 | -3.98 | 7.29 | 7.31 | 6.965 | 804160 |
| 1733787600 | 7.29 | 0.25 | 3.55 | 7.1 | 7.58 | 7 | 1028175 |
| 1733528400 | 7.04 | -1.88 | -21.08 | 8.65 | 8.65 | 6.8221 | 2350311 |
| 1733442000 | 8.92 | 0.45 | 5.31 | 8.5 | 8.93 | 8.252 | 601644 |
| 1733355600 | 8.47 | 0.26 | 3.17 | 8.22 | 8.48 | 8.21 | 410096 |
| 1733269200 | 8.21 | -0.05 | -0.61 | 8.25 | 8.3 | 8.0751 | 344141 |
| 1733182800 | 8.26 | 0.28 | 3.51 | 7.98 | 8.3 | 7.76 | 530761 |
| 1732917840 | 7.98 | -0.14 | -1.72 | 8.14 | 8.1999 | 7.94 | 271587 |
| 1732750800 | 8.1199999 | -0.09 | -1.10 | 8.33 | 8.38 | 8.11 | 334011 |
| 1732664400 | 8.21 | 0.04 | 0.49 | 8.1 | 8.41 | 8.1 | 828357 |
| 1732578000 | 8.17 | -0.02 | -0.24 | 8.34 | 8.469 | 8.08 | 629039 |
| 1732318800 | 8.19 | 0.39 | 5.00 | 7.84 | 8.215 | 7.78 | 605959 |
| 1732232400 | 7.8 | 0.36 | 4.84 | 7.49 | 7.855 | 7.45 | 408558 |
| 1732146000 | 7.44 | 0.07 | 0.95 | 7.35 | 7.44 | 7.13 | 451066 |
| 1732059600 | 7.37 | 0.05 | 0.68 | 7.25 | 7.41 | 7.22 | 351010 |
| 1731973200 | 7.32 | -0.17 | -2.27 | 7.57 | 7.57 | 7.32 | 523854 |
| 1731714000 | 7.49 | -0.43 | -5.43 | 7.94 | 7.98 | 7.445 | 575646 |
| 1731627600 | 7.92 | -0.24 | -2.94 | 8.21 | 8.26 | 7.811 | 452123 |
| 1731541200 | 8.16 | 0.08 | 0.99 | 8.1199999 | 8.4199 | 8.105 | 860895 |
| 1731454800 | 8.08 | 0.03 | 0.37 | 8 | 8.31 | 7.87 | 640115 |
| 1731368400 | 8.05 | -0.02 | -0.25 | 8.27 | 8.31 | 8.05 | 569604 |
| 1731109200 | 8.07 | -0.13 | -1.59 | 8.23 | 8.49 | 8.005 | 987876 |
| 1731022800 | 8.2 | 0.21 | 2.63 | 7.98 | 8.275 | 7.92 | 1238578 |
| 1730936400 | 7.99 | 0.56 | 7.54 | 7.59 | 8.03 | 7.545 | 1734788 |
| 1730850000 | 7.43 | 0.13 | 1.78 | 7.29 | 7.5701 | 7.25 | 624947 |
| 1730763600 | 7.3 | 0.11 | 1.53 | 7.19 | 7.6 | 7.15 | 917674 |
| 1730500800 | 7.19 | 0.28 | 4.05 | 7 | 7.31 | 6.955 | 808918 |
| 1730414400 | 6.91 | -0.29 | -4.03 | 7.33 | 7.35 | 6.845 | 996726 |
| 1730328000 | 7.2 | 1.82 | 33.83 | 6.16 | 7.28 | 6.07 | 3171855 |
| 1730241600 | 5.38 | -0.05 | -0.92 | 5.4 | 5.53 | 5.34 | 522097 |
| 1730155200 | 5.43 | -0.22 | -3.89 | 5.73 | 5.83 | 5.375 | 815016 |
| 1729896000 | 5.65 | 0.25 | 4.63 | 5.43 | 5.665 | 5.3 | 897514 |
| 1729809600 | 5.4 | -0.27 | -4.76 | 5.69 | 5.74 | 5.39 | 791689 |
| 1729723200 | 5.67 | -0.58 | -9.28 | 6.23 | 6.25 | 5.6 | 778703 |
| 1729636800 | 6.25 | -0.59 | -8.63 | 6.85 | 6.85 | 6.24 | 556924 |
| 1729550400 | 6.84 | -0.05 | -0.73 | 6.86 | 6.94 | 6.72 | 355009 |
| 1729291200 | 6.89 | -0.13 | -1.85 | 7.06 | 7.195 | 6.86 | 519448 |
| 1729204800 | 7.02 | 0.24 | 3.54 | 6.76 | 7.05 | 6.68 | 694456 |
| 1729118400 | 6.78 | 0.25 | 3.83 | 6.59 | 6.82 | 6.55 | 431498 |
| 1729032000 | 6.53 | 0.26 | 4.15 | 6.24 | 6.595 | 6.24 | 489704 |
| 1728945600 | 6.2699999 | -0.1 | -1.57 | 6.39 | 6.39 | 6.18 | 295243 |
| 1728686400 | 6.37 | 0.11 | 1.76 | 6.26 | 6.53 | 6.2 | 409894 |
| 1728600000 | 6.26 | -0.19 | -2.95 | 6.3099999 | 6.4349999 | 6.13 | 633939 |
| 1728513600 | 6.45 | 0.54 | 9.14 | 6.01 | 6.66 | 5.95 | 1063435 |
| 1728427200 | 5.91 | 0.06 | 1.03 | 5.82 | 6.05 | 5.63 | 1529601 |
| 1728340800 | 5.85 | 0.22 | 3.91 | 5.63 | 5.8601 | 5.53 | 349412 |
| 1728081600 | 5.63 | 0.15 | 2.74 | 5.6 | 5.68 | 5.545 | 159548 |
| 1727995200 | 5.48 | -0.15 | -2.66 | 5.57 | 5.605 | 5.45 | 231275 |
| 1727908800 | 5.63 | 0.08 | 1.44 | 5.5 | 5.655 | 5.4705 | 265502 |
| 1727822400 | 5.55 | -0.13 | -2.29 | 5.68 | 5.6849999 | 5.5 | 327218 |
| 1727736000 | 5.68 | -0.13 | -2.24 | 5.76 | 5.8949999 | 5.58 | 382631 |
| 1727476800 | 5.8099999 | 0.12 | 2.11 | 5.78 | 5.9 | 5.7 | 304516 |
| 1727390400 | 5.69 | 0.08 | 1.43 | 5.72 | 5.845 | 5.69 | 372506 |
| 1727304000 | 5.61 | -0.1 | -1.75 | 5.71 | 5.72 | 5.49 | 316837 |
| 1727217600 | 5.71 | 0.05 | 0.88 | 5.72 | 5.75 | 5.605 | 249453 |
| 1727131200 | 5.66 | -0.01 | -0.18 | 5.71 | 5.78 | 5.62 | 256412 |
| 1726872000 | 5.67 | -0.13 | -2.24 | 5.75 | 5.86 | 5.65 | 933584 |
| 1726785600 | 5.8 | 0.16 | 2.84 | 5.86 | 5.9 | 5.69 | 417566 |
| 1726699200 | 5.64 | -0.12 | -2.08 | 5.75 | 5.89 | 5.6 | 332607 |
| 1726612800 | 5.76 | 0.1 | 1.77 | 5.73 | 5.9 | 5.66 | 387849 |
| 1726526400 | 5.66 | 0.06 | 1.07 | 5.5599999 | 5.66 | 5.35 | 347959 |
| 1726267200 | 5.6 | 0.32 | 6.06 | 5.34 | 5.615 | 5.2139 | 556127 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
