우성

006980KOSPI· 식료품 제조업

17,470원+330 (+1.93%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

14,50025,45027%신고가 대비 -31.36%

시가총액: 540억
PER: 30.81
PBR: 0.27
EPS(TTM): 567원
BPS: 65,835원
배당수익률: 7.44%
자사주비율: 16.06%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가17,470원

시가총액540억

52주 최고25,450원

52주 최저14,500원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.4%	+0.1%	-18.4%	+8.8%	+3.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,140	17,580	17,060	17,470	330	+1.93%	1,530	2,673만
2026-09-17	17,050	17,250	16,840	17,140	80	+0.47%	2,101	3,601만
2026-09-16	17,510	17,510	16,790	17,060	-240	-1.39%	1,407	2,400만
2026-09-15	17,830	17,830	17,200	17,300	-190	-1.09%	1,185	2,050만
2026-09-14	17,270	17,880	17,210	17,490	220	+1.27%	1,326	2,319만
2026-09-11	17,240	17,830	17,130	17,270	30	+0.17%	1,766	3,050만
2026-09-10	17,800	17,800	17,080	17,240	-550	-3.09%	9,403	1.62억
2026-09-09	17,910	18,650	17,510	17,790	-90	-0.50%	9,653	1.72억
2026-09-08	18,370	18,650	17,300	17,880	-390	-2.13%	16,943	3.03억
2026-09-07	18,000	20,700	17,950	18,270	2,320	+14.55%	142,523	26.04억
2026-09-04	15,700	15,950	15,700	15,950	120	+0.76%	5,253	8,379만
2026-09-03	15,670	15,840	15,510	15,830	40	+0.25%	1,200	1,900만
2026-09-02	15,800	15,800	15,520	15,790	0	0.00%	425	671만
2026-09-01	15,750	15,790	15,700	15,790	40	+0.25%	830	1,311만
2026-08-31	15,760	15,760	15,380	15,750	60	+0.38%	683	1,076만
2026-08-28	15,790	15,790	15,320	15,690	-30	-0.19%	337	529만
2026-08-27	15,380	16,240	15,300	15,720	420	+2.75%	1,026	1,613만
2026-08-26	15,240	15,360	15,020	15,300	10	+0.07%	707	1,082만
2026-08-25	15,390	15,570	15,050	15,290	-220	-1.42%	1,381	2,112만
2026-08-24	15,790	15,790	15,510	15,510	-40	-0.26%	2,003	3,107만
2026-08-21	15,830	15,890	15,480	15,550	-290	-1.83%	1,283	1,995만
2026-08-20	15,630	15,840	15,500	15,840	270	+1.73%	516	817만
2026-08-19	15,800	15,800	15,520	15,570	-260	-1.64%	2,980	4,640만
2026-08-18	16,050	16,080	15,630	15,830	-480	-2.94%	6,588	1.04억
2026-08-14	16,700	16,960	16,270	16,310	-300	-1.81%	1,941	3,166만
2026-08-13	16,460	17,940	16,460	16,610	150	+0.91%	4,064	6,750만
2026-08-12	16,610	16,610	16,290	16,460	-150	-0.90%	291	479만
2026-08-11	16,610	16,610	16,340	16,610	0	0.00%	1,186	1,970만
2026-08-10	16,450	16,960	16,280	16,610	160	+0.97%	1,568	2,604만
2026-08-07	16,070	16,600	16,000	16,450	370	+2.30%	833	1,370만
2026-08-06	16,140	16,200	16,000	16,080	-60	-0.37%	397	638만
2026-08-05	15,770	17,180	15,770	16,140	370	+2.35%	1,075	1,735만
2026-08-04	15,510	15,960	15,510	15,770	130	+0.83%	444	700만
2026-08-03	15,790	15,790	15,530	15,640	40	+0.26%	918	1,436만
2026-07-31	15,130	16,000	15,130	15,600	480	+3.17%	1,369	2,136만
2026-07-30	14,850	15,440	14,850	15,120	-90	-0.59%	706	1,067만
2026-07-29	16,120	16,300	14,500	15,210	-550	-3.49%	2,370	3,605만
2026-07-28	16,050	16,250	15,650	15,760	-250	-1.56%	1,092	1,721만
2026-07-27	16,530	16,730	15,950	16,010	-520	-3.15%	765	1,225만
2026-07-24	16,020	16,600	15,800	16,530	500	+3.12%	1,298	2,146만
2026-07-23	15,800	16,050	15,640	16,030	130	+0.82%	2,867	4,596만
2026-07-22	15,800	16,110	15,800	15,900	100	+0.63%	425	676만
2026-07-21	15,810	16,200	15,510	15,800	-50	-0.32%	529	836만
2026-07-20	15,890	16,250	15,500	15,850	-40	-0.25%	2,006	3,180만
2026-07-16	15,890	16,280	15,480	15,890	0	0.00%	1,117	1,775만
2026-07-15	16,120	16,280	15,820	15,890	10	+0.06%	855	1,359만
2026-07-14	15,750	16,050	15,670	15,880	10	+0.06%	8,885	1.41억
2026-07-13	16,120	16,120	15,640	15,870	-220	-1.37%	574	911만
2026-07-10	15,670	16,200	15,460	16,090	420	+2.68%	1,739	2,798만
2026-07-09	15,520	15,900	15,480	15,670	-200	-1.26%	1,384	2,169만
2026-07-08	16,490	16,620	15,510	15,870	-750	-4.51%	1,800	2,857만
2026-07-07	16,630	16,950	16,210	16,620	-110	-0.66%	4,069	6,763만
2026-07-06	16,480	16,940	16,290	16,730	120	+0.72%	7,502	1.26억
2026-07-03	16,790	16,800	16,100	16,610	-180	-1.07%	3,841	6,380만
2026-07-02	16,500	17,375	16,420	16,790	160	+0.96%	3,738	6,276만
2026-07-01	16,120	16,830	16,120	16,630	380	+2.34%	3,952	6,572만
2026-06-30	16,350	16,780	16,120	16,250	-230	-1.40%	6,920	1.12억
2026-06-29	15,750	16,620	15,550	16,480	700	+4.44%	3,815	6,287만
2026-06-26	15,890	15,890	15,330	15,780	-30	-0.19%	10,085	1.59억
2026-06-25	16,450	16,540	15,810	15,810	-620	-3.77%	4,843	7,657만
2026-06-24	16,150	16,510	15,800	16,430	80	+0.49%	4,882	8,021만
2026-06-23	16,880	16,880	16,160	16,350	-530	-3.14%	3,601	5,888만
2026-06-22	17,010	17,630	16,810	16,880	-120	-0.71%	8,143	1.37억
2026-06-19	17,450	17,480	16,800	17,000	-450	-2.58%	6,281	1.07억
2026-06-18	17,860	18,100	17,450	17,450	-460	-2.57%	1,844	3,218만
2026-06-17	18,570	18,570	17,870	17,910	-270	-1.49%	2,262	4,051만
2026-06-16	18,370	19,000	18,055	18,180	60	+0.33%	1,430	2,600만
2026-06-15	19,100	19,100	18,000	18,120	520	+2.95%	1,782	3,229만
2026-06-12	17,370	18,455	17,370	17,600	90	+0.51%	5,080	8,941만
2026-06-11	17,650	18,190	17,480	17,510	-140	-0.79%	1,779	3,115만
2026-06-10	18,000	18,000	17,340	17,650	-20	-0.11%	3,530	6,230만
2026-06-09	17,460	18,010	17,430	17,670	110	+0.63%	2,945	5,204만
2026-06-08	17,840	17,950	16,900	17,560	-450	-2.50%	5,188	9,110만
2026-06-05	17,950	18,700	17,950	18,010	-80	-0.44%	5,336	9,610만
2026-06-04	18,090	18,360	17,780	18,090	-20	-0.11%	9,342	1.69억
2026-06-02	18,000	18,370	17,280	18,110	320	+1.80%	6,759	1.22억
2026-06-01	18,760	18,770	17,350	17,790	-1,020	-5.42%	5,849	1.04억
2026-05-29	19,310	19,490	18,800	18,810	-500	-2.59%	3,259	6,130만
2026-05-28	19,600	19,630	18,950	19,310	-10	-0.05%	3,330	6,430만
2026-05-27	19,730	19,730	18,770	19,320	-400	-2.03%	5,365	1.04억
2026-05-26	20,100	20,600	19,670	19,720	-380	-1.89%	4,687	9,243만
2026-05-22	20,800	20,900	20,050	20,100	-600	-2.90%	3,721	7,479만
2026-05-21	21,650	22,050	20,700	20,700	-1,100	-5.05%	7,233	1.5억
2026-05-20	21,350	21,800	20,350	21,800	700	+3.32%	7,235	1.58억
2026-05-19	21,200	22,050	20,650	21,100	-300	-1.40%	4,510	9,516만
2026-05-18	21,550	21,750	20,450	21,400	-150	-0.70%	17,429	3.73억
2026-05-15	22,450	22,500	21,500	21,550	-900	-4.01%	9,466	2.04억
2026-05-14	22,600	22,850	22,000	22,450	-200	-0.88%	4,503	1.01억
2026-05-13	22,550	23,050	22,000	22,650	100	+0.44%	6,955	1.58억
2026-05-12	23,050	23,150	22,000	22,550	-400	-1.74%	10,869	2.45억
2026-05-11	24,050	25,450	22,950	22,950	-1,100	-4.57%	16,553	3.8억
2026-05-08	24,050	24,900	23,700	24,050	-200	-0.82%	11,722	2.82억
2026-05-07	24,300	24,800	23,850	24,250	50	+0.21%	9,829	2.38억
2026-05-06	24,000	24,700	23,650	24,200	300	+1.26%	15,297	3.7억
2026-05-04	23,450	24,650	23,400	23,900	500	+2.14%	12,628	3.02억
2026-04-30	23,500	24,000	23,050	23,400	-100	-0.43%	6,449	1.51억
2026-04-29	24,000	24,500	23,500	23,500	-800	-3.29%	6,546	1.54억
2026-04-28	24,500	24,800	23,700	24,300	0	0.00%	11,794	2.87억
2026-04-27	23,450	24,500	23,000	24,300	1,100	+4.74%	13,619	3.31억
2026-04-24	22,700	24,000	22,700	23,200	500	+2.20%	11,649	2.7억
2026-04-23	23,200	23,450	22,300	22,700	-500	-2.16%	6,743	1.53억
2026-04-22	22,650	23,400	22,650	23,200	550	+2.43%	5,925	1.37억
2026-04-21	22,950	23,600	22,500	22,650	-300	-1.31%	6,900	1.56억
2026-04-20	23,300	24,150	22,800	22,950	-600	-2.55%	7,941	1.82억
2026-04-17	23,350	23,950	23,250	23,550	300	+1.29%	7,521	1.77억
2026-04-16	22,700	23,500	22,700	23,250	250	+1.09%	8,616	2억
2026-04-15	23,450	23,600	22,450	23,000	-450	-1.92%	7,034	1.62억
2026-04-14	23,250	23,800	23,050	23,450	300	+1.30%	6,647	1.56억
2026-04-13	22,750	23,700	22,250	23,150	150	+0.65%	6,317	1.46억
2026-04-10	23,550	23,550	22,400	23,000	-550	-2.34%	7,042	1.62억
2026-04-09	22,350	24,000	22,200	23,550	1,200	+5.37%	15,629	3.68억
2026-04-08	23,400	23,400	22,300	22,350	-100	-0.45%	9,069	2.03억
2026-04-07	21,300	22,500	21,250	22,450	1,150	+5.40%	9,187	2.06억
2026-04-06	20,900	21,750	20,250	21,300	1,250	+6.23%	10,254	2.18억
2026-04-03	20,150	20,750	19,990	20,050	0	0.00%	6,315	1.27억
2026-04-02	21,000	21,500	20,050	20,050	-950	-4.52%	3,440	6,897만
2026-04-01	20,400	21,150	20,200	21,000	600	+2.94%	1,703	3,576만
2026-03-31	20,450	20,500	20,100	20,400	50	+0.25%	1,939	3,956만
2026-03-30	20,950	20,950	20,100	20,350	-600	-2.86%	4,140	8,425만
2026-03-27	20,950	21,250	20,200	20,950	—	—	3,972	8,321만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)