우양피앤엘
002420KOSPI6,010원+420 (+7.51%)전일 종가 2026-09-18
52주 위치
4,3758,46040%신고가 대비 -28.96%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.1% | +8.3% | +5.8% | +11.7% | +8.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,580 | 6,390 | 5,430 | 6,010 | 420 | +7.51% | 48,665 | 2.92억 |
| 2026-09-17 | 5,600 | 5,780 | 5,480 | 5,590 | -10 | -0.18% | 1,966 | 1,099만 |
| 2026-09-16 | 5,680 | 5,680 | 5,460 | 5,600 | 200 | +3.70% | 2,946 | 1,650만 |
| 2026-09-15 | 5,560 | 5,650 | 5,330 | 5,400 | -30 | -0.55% | 9,771 | 5,276만 |
| 2026-09-14 | 5,490 | 5,610 | 5,420 | 5,430 | -60 | -1.09% | 3,396 | 1,844만 |
| 2026-09-11 | 5,620 | 5,700 | 5,440 | 5,490 | -130 | -2.31% | 33,220 | 1.82억 |
| 2026-09-10 | 5,800 | 5,910 | 5,580 | 5,620 | -180 | -3.10% | 17,075 | 9,596만 |
| 2026-09-09 | 5,920 | 6,060 | 5,770 | 5,800 | -110 | -1.86% | 11,535 | 6,690만 |
| 2026-09-08 | 5,810 | 6,090 | 5,700 | 5,910 | 50 | +0.85% | 28,341 | 1.67억 |
| 2026-09-07 | 5,780 | 6,000 | 5,780 | 5,860 | 80 | +1.38% | 7,354 | 4,309만 |
| 2026-09-04 | 5,870 | 5,870 | 5,720 | 5,780 | -90 | -1.53% | 10,769 | 6,224만 |
| 2026-09-03 | 5,570 | 5,970 | 5,570 | 5,870 | 150 | +2.62% | 11,034 | 6,477만 |
| 2026-09-02 | 5,790 | 5,860 | 5,650 | 5,720 | -10 | -0.17% | 10,317 | 5,901만 |
| 2026-09-01 | 5,870 | 5,870 | 5,730 | 5,730 | -140 | -2.39% | 4,561 | 2,613만 |
| 2026-08-31 | 5,840 | 5,880 | 5,770 | 5,870 | -50 | -0.84% | 5,965 | 3,501만 |
| 2026-08-28 | 5,970 | 5,990 | 5,760 | 5,920 | -50 | -0.84% | 8,666 | 5,130만 |
| 2026-08-27 | 5,840 | 5,990 | 5,770 | 5,970 | 160 | +2.75% | 8,646 | 5,162만 |
| 2026-08-26 | 5,620 | 5,850 | 5,620 | 5,810 | 150 | +2.65% | 9,624 | 5,592만 |
| 2026-08-25 | 5,540 | 5,820 | 5,490 | 5,660 | 80 | +1.43% | 5,197 | 2,942만 |
| 2026-08-24 | 5,900 | 6,170 | 5,570 | 5,580 | -210 | -3.63% | 23,666 | 1.32억 |
| 2026-08-21 | 5,900 | 5,940 | 5,700 | 5,790 | 80 | +1.40% | 10,575 | 6,123만 |
| 2026-08-20 | 5,720 | 5,720 | 5,640 | 5,710 | 10 | +0.18% | 8,574 | 4,896만 |
| 2026-08-19 | 5,740 | 5,790 | 5,590 | 5,700 | -20 | -0.35% | 9,936 | 5,664만 |
| 2026-08-18 | 5,880 | 5,880 | 5,720 | 5,720 | -130 | -2.22% | 9,270 | 5,302만 |
| 2026-08-14 | 5,880 | 5,990 | 5,830 | 5,850 | -50 | -0.85% | 6,128 | 3,585만 |
| 2026-08-13 | 5,780 | 6,180 | 5,780 | 5,900 | 120 | +2.08% | 24,663 | 1.46억 |
| 2026-08-12 | 6,200 | 6,200 | 5,740 | 5,780 | -230 | -3.83% | 25,527 | 1.48억 |
| 2026-08-11 | 6,450 | 6,490 | 5,940 | 6,010 | -110 | -1.80% | 28,146 | 1.69억 |
| 2026-08-10 | 5,570 | 6,200 | 5,520 | 6,120 | 500 | +8.90% | 36,672 | 2.24억 |
| 2026-08-07 | 5,610 | 5,740 | 5,310 | 5,620 | -140 | -2.43% | 37,276 | 2.09억 |
| 2026-08-06 | 5,970 | 5,980 | 5,410 | 5,760 | 0 | 0.00% | 16,934 | 9,754만 |
| 2026-08-05 | 5,730 | 5,790 | 5,520 | 5,760 | 190 | +3.41% | 20,297 | 1.17억 |
| 2026-08-04 | 5,280 | 6,500 | 5,260 | 5,570 | 280 | +5.29% | 71,029 | 3.96억 |
| 2026-08-03 | 5,140 | 5,390 | 5,140 | 5,290 | -60 | -1.12% | 8,868 | 4,691만 |
| 2026-07-31 | 5,400 | 5,500 | 5,300 | 5,350 | 0 | 0.00% | 11,995 | 6,417만 |
| 2026-07-30 | 4,995 | 5,410 | 4,995 | 5,350 | 100 | +1.90% | 3,979 | 2,129만 |
| 2026-07-29 | 5,280 | 5,420 | 5,150 | 5,250 | 20 | +0.38% | 9,982 | 5,241만 |
| 2026-07-28 | 5,170 | 5,490 | 5,110 | 5,230 | 60 | +1.16% | 11,521 | 6,025만 |
| 2026-07-27 | 5,140 | 5,180 | 5,040 | 5,170 | 20 | +0.39% | 11,630 | 6,013만 |
| 2026-07-24 | 5,200 | 5,240 | 5,020 | 5,150 | -100 | -1.90% | 4,100 | 2,112만 |
| 2026-07-23 | 5,220 | 5,340 | 5,110 | 5,250 | 140 | +2.74% | 4,718 | 2,477만 |
| 2026-07-22 | 5,280 | 5,500 | 5,100 | 5,110 | -140 | -2.67% | 13,284 | 6,788만 |
| 2026-07-21 | 5,220 | 5,350 | 4,960 | 5,250 | 30 | +0.57% | 8,914 | 4,680만 |
| 2026-07-20 | 5,130 | 5,360 | 5,100 | 5,220 | 90 | +1.75% | 8,424 | 4,397만 |
| 2026-07-16 | 5,140 | 5,170 | 5,070 | 5,130 | -10 | -0.19% | 7,780 | 3,991만 |
| 2026-07-15 | 5,100 | 5,240 | 5,090 | 5,140 | 70 | +1.38% | 7,814 | 4,016만 |
| 2026-07-14 | 5,050 | 5,190 | 4,860 | 5,070 | 20 | +0.40% | 8,321 | 4,219만 |
| 2026-07-13 | 5,140 | 5,240 | 4,995 | 5,050 | -90 | -1.75% | 8,784 | 4,436만 |
| 2026-07-10 | 5,220 | 5,220 | 5,030 | 5,140 | 70 | +1.38% | 3,960 | 2,035만 |
| 2026-07-09 | 4,865 | 5,300 | 4,830 | 5,070 | 10 | +0.20% | 9,165 | 4,647만 |
| 2026-07-08 | 5,120 | 5,190 | 4,905 | 5,060 | -100 | -1.94% | 10,760 | 5,445만 |
| 2026-07-07 | 5,350 | 5,350 | 5,050 | 5,160 | -10 | -0.19% | 8,026 | 4,141만 |
| 2026-07-06 | 5,300 | 5,400 | 5,140 | 5,170 | -100 | -1.90% | 6,602 | 3,413만 |
| 2026-07-03 | 5,300 | 5,300 | 5,040 | 5,270 | -30 | -0.57% | 9,486 | 4,999만 |
| 2026-07-02 | 5,380 | 5,470 | 5,110 | 5,300 | -20 | -0.38% | 25,113 | 1.33억 |
| 2026-07-01 | 5,200 | 5,340 | 5,060 | 5,320 | 200 | +3.91% | 7,663 | 4,077만 |
| 2026-06-30 | 5,330 | 5,330 | 5,100 | 5,120 | -10 | -0.19% | 7,855 | 4,022만 |
| 2026-06-29 | 5,120 | 5,210 | 5,090 | 5,130 | -30 | -0.58% | 12,859 | 6,597만 |
| 2026-06-26 | 5,130 | 5,480 | 4,985 | 5,160 | 30 | +0.58% | 22,653 | 1.17억 |
| 2026-06-25 | 5,390 | 5,390 | 4,950 | 5,130 | 150 | +3.01% | 8,950 | 4,591만 |
| 2026-06-24 | 4,970 | 5,140 | 4,805 | 4,980 | 10 | +0.20% | 28,499 | 1.42억 |
| 2026-06-23 | 5,120 | 5,170 | 4,950 | 4,970 | -150 | -2.93% | 35,799 | 1.78억 |
| 2026-06-22 | 5,590 | 5,590 | 5,110 | 5,120 | -320 | -5.88% | 31,142 | 1.59억 |
| 2026-06-19 | 5,550 | 5,550 | 5,240 | 5,440 | -110 | -1.98% | 25,520 | 1.39억 |
| 2026-06-18 | 5,550 | 5,710 | 5,400 | 5,550 | 20 | +0.36% | 22,018 | 1.22억 |
| 2026-06-17 | 5,610 | 5,690 | 5,400 | 5,530 | 0 | 0.00% | 17,526 | 9,692만 |
| 2026-06-16 | 5,420 | 5,630 | 5,330 | 5,530 | 220 | +4.14% | 29,064 | 1.61억 |
| 2026-06-15 | 5,350 | 5,400 | 5,170 | 5,310 | 20 | +0.38% | 15,643 | 8,306만 |
| 2026-06-12 | 5,550 | 5,580 | 5,220 | 5,290 | -260 | -4.68% | 43,197 | 2.29억 |
| 2026-06-11 | 5,420 | 5,670 | 5,270 | 5,550 | 250 | +4.72% | 22,375 | 1.24억 |
| 2026-06-10 | 5,280 | 5,550 | 5,210 | 5,300 | 40 | +0.76% | 41,385 | 2.19억 |
| 2026-06-09 | 5,290 | 5,420 | 5,130 | 5,260 | 0 | 0.00% | 79,086 | 4.16억 |
| 2026-06-08 | 5,520 | 5,720 | 5,230 | 5,260 | -630 | -10.70% | 62,593 | 3.29억 |
| 2026-06-05 | 5,410 | 6,230 | 5,410 | 5,890 | 410 | +7.48% | 107,530 | 6.33억 |
| 2026-06-04 | 6,000 | 6,450 | 5,410 | 5,480 | -650 | -10.60% | 86,288 | 4.73억 |
| 2026-06-02 | 5,570 | 6,740 | 5,480 | 6,130 | 560 | +10.05% | 232,629 | 14.26억 |
| 2026-06-01 | 5,710 | 5,770 | 5,310 | 5,570 | -310 | -5.27% | 51,262 | 2.86억 |
| 2026-05-29 | 6,390 | 6,390 | 5,800 | 5,880 | -510 | -7.98% | 67,151 | 3.95억 |
| 2026-05-28 | 6,170 | 6,790 | 6,000 | 6,390 | 340 | +5.62% | 174,734 | 11.17억 |
| 2026-05-27 | 6,440 | 6,570 | 5,980 | 6,050 | -390 | -6.06% | 69,066 | 4.18억 |
| 2026-05-26 | 6,690 | 6,960 | 6,250 | 6,440 | -220 | -3.30% | 178,492 | 11.49억 |
| 2026-05-22 | 8,300 | 8,460 | 6,540 | 6,660 | 150 | +2.30% | 1,227,078 | 81.72억 |
| 2026-05-21 | 6,080 | 6,890 | 6,080 | 6,510 | 440 | +7.25% | 130,998 | 8.53억 |
| 2026-05-20 | 6,800 | 6,800 | 5,760 | 6,070 | 450 | +8.01% | 123,592 | 7.5억 |
| 2026-05-19 | 5,620 | 5,800 | 5,330 | 5,620 | 0 | 0.00% | 45,208 | 2.54억 |
| 2026-05-18 | 5,170 | 5,640 | 5,060 | 5,620 | 450 | +8.70% | 63,066 | 3.54억 |
| 2026-05-15 | 5,160 | 5,270 | 5,080 | 5,170 | 10 | +0.19% | 17,395 | 8,993만 |
| 2026-05-14 | 5,190 | 5,280 | 5,010 | 5,160 | 30 | +0.58% | 50,060 | 2.58억 |
| 2026-05-13 | 5,270 | 5,300 | 5,130 | 5,130 | -10 | -0.19% | 11,712 | 6,008만 |
| 2026-05-12 | 5,020 | 5,200 | 4,965 | 5,140 | 70 | +1.38% | 18,907 | 9,718만 |
| 2026-05-11 | 5,270 | 5,270 | 5,050 | 5,070 | -190 | -3.61% | 33,603 | 1.7억 |
| 2026-05-08 | 5,290 | 5,300 | 5,170 | 5,260 | -30 | -0.57% | 17,940 | 9,436만 |
| 2026-05-07 | 5,270 | 5,350 | 5,210 | 5,290 | 20 | +0.38% | 16,692 | 8,830만 |
| 2026-05-06 | 5,380 | 5,400 | 5,120 | 5,270 | -110 | -2.04% | 29,344 | 1.55억 |
| 2026-05-04 | 5,430 | 5,510 | 5,320 | 5,380 | -50 | -0.92% | 27,647 | 1.49억 |
| 2026-04-30 | 5,420 | 5,550 | 5,420 | 5,430 | 10 | +0.18% | 22,401 | 1.22억 |
| 2026-04-29 | 5,600 | 5,600 | 5,390 | 5,420 | -180 | -3.21% | 16,395 | 8,886만 |
| 2026-04-28 | 5,630 | 5,900 | 5,550 | 5,600 | -20 | -0.36% | 18,935 | 1.06억 |
| 2026-04-27 | 5,760 | 5,880 | 5,580 | 5,620 | -140 | -2.43% | 25,068 | 1.41억 |
| 2026-04-24 | 6,040 | 6,050 | 5,500 | 5,760 | -280 | -4.64% | 113,166 | 6.52억 |
| 2026-04-23 | 6,230 | 6,230 | 5,950 | 6,040 | -190 | -3.05% | 20,198 | 1.22억 |
| 2026-04-22 | 5,970 | 6,560 | 5,900 | 6,230 | 290 | +4.88% | 28,237 | 1.76억 |
| 2026-04-21 | 6,040 | 6,220 | 5,810 | 5,940 | -220 | -3.57% | 31,221 | 1.85억 |
| 2026-04-20 | 6,480 | 6,480 | 5,960 | 6,160 | -40 | -0.65% | 43,819 | 2.7억 |
| 2026-04-17 | 6,400 | 6,440 | 6,040 | 6,200 | -200 | -3.13% | 48,163 | 2.99억 |
| 2026-04-16 | 5,790 | 6,850 | 5,780 | 6,400 | 630 | +10.92% | 261,236 | 16.72억 |
| 2026-04-15 | 5,960 | 6,230 | 5,670 | 5,770 | -70 | -1.20% | 57,403 | 3.31억 |
| 2026-04-14 | 5,470 | 5,950 | 5,330 | 5,840 | 400 | +7.35% | 51,681 | 3.02억 |
| 2026-04-13 | 5,200 | 5,650 | 5,150 | 5,440 | 320 | +6.25% | 84,121 | 4.58억 |
| 2026-04-10 | 5,060 | 5,160 | 5,040 | 5,120 | 30 | +0.59% | 15,109 | 7,736만 |
| 2026-04-09 | 5,090 | 5,160 | 5,000 | 5,090 | 30 | +0.59% | 13,773 | 7,010만 |
| 2026-04-08 | 5,200 | 5,210 | 4,880 | 5,060 | 10 | +0.20% | 43,026 | 2.18억 |
| 2026-04-07 | 5,010 | 5,100 | 4,860 | 5,050 | 50 | +1.00% | 50,241 | 2.54억 |
| 2026-04-06 | 5,180 | 5,260 | 4,980 | 5,000 | -180 | -3.47% | 143,969 | 7.2억 |
| 2026-04-03 | 4,975 | 5,480 | 4,960 | 5,180 | 205 | +4.12% | 88,219 | 4.57억 |
| 2026-04-02 | 5,150 | 5,150 | 4,940 | 4,975 | -125 | -2.45% | 34,113 | 1.7억 |
| 2026-04-01 | 5,160 | 5,210 | 5,050 | 5,100 | 0 | 0.00% | 35,875 | 1.83억 |
| 2026-03-31 | 5,420 | 5,640 | 5,090 | 5,100 | -320 | -5.90% | 35,999 | 1.84억 |
| 2026-03-30 | 5,340 | 5,590 | 5,230 | 5,420 | 60 | +1.12% | 25,696 | 1.39억 |
| 2026-03-27 | 5,660 | 5,660 | 5,270 | 5,360 | — | — | 58,573 | 3.14억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)