우진아이엔에스
010400KOSPI· 전문직별 공사업4,075원+55 (+1.37%)전일 종가 2026-09-18
52주 위치
2,7005,40051%신고가 대비 -24.54%
- 시가총액
- 311억
- PER
- 6.48
- PBR
- 0.40
- EPS(TTM)
- 629원
- BPS
- 10,308원
- 배당수익률
- 3.68%
- 자사주비율
- 8.79%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.9% | +9.4% | +8.5% | +1.4% | +31.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,050 | 4,125 | 4,025 | 4,075 | 55 | +1.37% | 7,871 | 3,207만 |
| 2026-09-17 | 4,110 | 4,110 | 4,020 | 4,020 | -40 | -0.99% | 6,905 | 2,776만 |
| 2026-09-16 | 4,245 | 4,245 | 4,060 | 4,060 | -40 | -0.98% | 8,186 | 3,324만 |
| 2026-09-15 | 4,265 | 4,265 | 4,100 | 4,100 | -70 | -1.68% | 17,067 | 6,997만 |
| 2026-09-14 | 4,225 | 4,290 | 4,100 | 4,170 | -55 | -1.30% | 26,612 | 1.11억 |
| 2026-09-11 | 4,330 | 4,330 | 4,080 | 4,225 | 20 | +0.48% | 14,325 | 6,052만 |
| 2026-09-10 | 4,200 | 4,370 | 4,160 | 4,205 | 5 | +0.12% | 21,929 | 9,221만 |
| 2026-09-09 | 4,250 | 4,250 | 4,115 | 4,200 | -10 | -0.24% | 20,810 | 8,740만 |
| 2026-09-08 | 4,260 | 4,330 | 4,205 | 4,210 | -50 | -1.17% | 14,454 | 6,085만 |
| 2026-09-07 | 4,490 | 4,500 | 4,175 | 4,260 | -230 | -5.12% | 45,681 | 1.95억 |
| 2026-09-04 | 4,545 | 4,580 | 4,380 | 4,490 | -40 | -0.88% | 12,933 | 5,807만 |
| 2026-09-03 | 4,530 | 4,860 | 4,500 | 4,530 | 0 | 0.00% | 27,479 | 1.24억 |
| 2026-09-02 | 4,665 | 4,740 | 4,485 | 4,530 | -115 | -2.48% | 23,933 | 1.08억 |
| 2026-09-01 | 4,180 | 5,180 | 4,175 | 4,645 | 465 | +11.12% | 214,096 | 9.94억 |
| 2026-08-31 | 4,180 | 4,210 | 4,125 | 4,180 | -30 | -0.71% | 6,821 | 2,851만 |
| 2026-08-28 | 4,200 | 4,275 | 4,140 | 4,210 | 5 | +0.12% | 6,546 | 2,756만 |
| 2026-08-27 | 4,230 | 4,370 | 4,135 | 4,205 | -115 | -2.66% | 19,023 | 7,999만 |
| 2026-08-26 | 4,220 | 4,390 | 4,215 | 4,320 | 95 | +2.25% | 14,387 | 6,215만 |
| 2026-08-25 | 4,165 | 4,250 | 4,055 | 4,225 | 65 | +1.56% | 5,329 | 2,252만 |
| 2026-08-24 | 4,180 | 4,215 | 4,150 | 4,160 | -100 | -2.35% | 9,273 | 3,858만 |
| 2026-08-21 | 4,050 | 4,270 | 4,050 | 4,260 | 85 | +2.04% | 19,204 | 8,181만 |
| 2026-08-20 | 4,300 | 4,300 | 4,100 | 4,175 | -10 | -0.24% | 7,852 | 3,278만 |
| 2026-08-19 | 4,155 | 4,325 | 4,130 | 4,185 | -190 | -4.34% | 18,753 | 7,848만 |
| 2026-08-18 | 4,395 | 4,550 | 4,290 | 4,375 | -15 | -0.34% | 31,212 | 1.37억 |
| 2026-08-14 | 4,450 | 4,555 | 4,240 | 4,390 | -60 | -1.35% | 27,898 | 1.22억 |
| 2026-08-13 | 4,305 | 4,490 | 4,175 | 4,450 | 145 | +3.37% | 30,227 | 1.35억 |
| 2026-08-12 | 4,070 | 4,315 | 4,070 | 4,305 | 205 | +5.00% | 15,097 | 6,499만 |
| 2026-08-11 | 4,105 | 4,105 | 4,030 | 4,100 | 5 | +0.12% | 4,167 | 1,708만 |
| 2026-08-10 | 4,035 | 4,175 | 4,015 | 4,095 | 5 | +0.12% | 14,435 | 5,911만 |
| 2026-08-07 | 4,025 | 4,115 | 4,025 | 4,090 | 5 | +0.12% | 8,735 | 3,573만 |
| 2026-08-06 | 4,130 | 4,130 | 4,020 | 4,085 | -5 | -0.12% | 10,354 | 4,230만 |
| 2026-08-05 | 4,205 | 4,270 | 4,080 | 4,090 | -115 | -2.73% | 14,742 | 6,029만 |
| 2026-08-04 | 4,185 | 4,230 | 4,110 | 4,205 | 35 | +0.84% | 20,434 | 8,592만 |
| 2026-08-03 | 4,065 | 4,390 | 4,000 | 4,170 | 10 | +0.24% | 41,454 | 1.73억 |
| 2026-07-31 | 4,555 | 4,640 | 4,155 | 4,160 | -355 | -7.86% | 50,416 | 2.1억 |
| 2026-07-30 | 4,510 | 4,690 | 4,305 | 4,515 | -40 | -0.88% | 32,020 | 1.45억 |
| 2026-07-29 | 4,875 | 4,880 | 4,380 | 4,555 | -320 | -6.56% | 88,831 | 4.05억 |
| 2026-07-28 | 5,290 | 5,360 | 4,655 | 4,875 | -475 | -8.88% | 59,801 | 2.92억 |
| 2026-07-27 | 4,775 | 5,400 | 4,775 | 5,350 | 580 | +12.16% | 122,311 | 6.54억 |
| 2026-07-24 | 4,730 | 4,785 | 4,500 | 4,770 | 50 | +1.06% | 39,084 | 1.86억 |
| 2026-07-23 | 4,785 | 4,785 | 4,505 | 4,720 | 25 | +0.53% | 43,518 | 2.05억 |
| 2026-07-22 | 4,465 | 4,695 | 4,245 | 4,695 | 240 | +5.39% | 45,119 | 2.12억 |
| 2026-07-21 | 3,980 | 4,455 | 3,980 | 4,455 | 380 | +9.33% | 68,565 | 3.05억 |
| 2026-07-20 | 4,035 | 4,200 | 4,035 | 4,075 | 40 | +0.99% | 9,439 | 3,846만 |
| 2026-07-16 | 4,025 | 4,195 | 4,025 | 4,035 | -30 | -0.74% | 9,561 | 3,858만 |
| 2026-07-15 | 4,075 | 4,175 | 4,010 | 4,065 | 70 | +1.75% | 14,073 | 5,721만 |
| 2026-07-14 | 4,145 | 4,205 | 3,985 | 3,995 | -150 | -3.62% | 26,747 | 1.07억 |
| 2026-07-13 | 4,110 | 4,245 | 4,110 | 4,145 | 35 | +0.85% | 26,188 | 1.09억 |
| 2026-07-10 | 4,170 | 4,235 | 4,050 | 4,110 | -60 | -1.44% | 14,854 | 6,105만 |
| 2026-07-09 | 4,065 | 4,230 | 3,945 | 4,170 | 105 | +2.58% | 58,241 | 2.43억 |
| 2026-07-08 | 3,890 | 4,150 | 3,890 | 4,065 | 60 | +1.50% | 19,080 | 7,756만 |
| 2026-07-07 | 4,130 | 4,170 | 3,980 | 4,005 | -125 | -3.03% | 32,817 | 1.31억 |
| 2026-07-06 | 3,975 | 4,195 | 3,930 | 4,130 | 125 | +3.12% | 49,792 | 2.06억 |
| 2026-07-03 | 3,850 | 4,075 | 3,850 | 4,005 | 155 | +4.03% | 62,219 | 2.49억 |
| 2026-07-02 | 3,870 | 4,190 | 3,600 | 3,850 | 320 | +9.07% | 91,761 | 3.53억 |
| 2026-07-01 | 3,580 | 3,880 | 3,375 | 3,530 | 160 | +4.75% | 19,544 | 6,899만 |
| 2026-06-30 | 3,370 | 3,600 | 3,335 | 3,370 | 0 | 0.00% | 7,747 | 2,611만 |
| 2026-06-29 | 3,310 | 3,440 | 3,090 | 3,370 | 45 | +1.35% | 20,040 | 6,753만 |
| 2026-06-26 | 3,590 | 3,590 | 3,300 | 3,325 | -90 | -2.64% | 8,437 | 2,805만 |
| 2026-06-25 | 3,490 | 3,605 | 3,415 | 3,415 | -65 | -1.87% | 15,664 | 5,349만 |
| 2026-06-24 | 3,605 | 3,605 | 3,430 | 3,480 | -130 | -3.60% | 6,130 | 2,133만 |
| 2026-06-23 | 3,500 | 3,615 | 3,410 | 3,610 | 75 | +2.12% | 20,222 | 7,300만 |
| 2026-06-22 | 3,760 | 4,010 | 3,535 | 3,535 | -225 | -5.98% | 30,150 | 1.07억 |
| 2026-06-19 | 3,880 | 3,880 | 3,550 | 3,760 | 35 | +0.94% | 8,593 | 3,231만 |
| 2026-06-18 | 3,815 | 3,815 | 3,680 | 3,725 | -65 | -1.72% | 5,426 | 2,021만 |
| 2026-06-17 | 3,695 | 3,850 | 3,685 | 3,790 | 5 | +0.13% | 9,342 | 3,541만 |
| 2026-06-16 | 3,755 | 3,830 | 3,755 | 3,785 | 5 | +0.13% | 4,674 | 1,769만 |
| 2026-06-15 | 4,085 | 4,085 | 3,720 | 3,780 | 20 | +0.53% | 5,973 | 2,258만 |
| 2026-06-12 | 3,690 | 4,110 | 3,665 | 3,760 | 90 | +2.45% | 24,519 | 9,219만 |
| 2026-06-11 | 3,740 | 3,760 | 3,565 | 3,670 | -70 | -1.87% | 12,668 | 4,649만 |
| 2026-06-10 | 3,710 | 3,920 | 3,590 | 3,740 | 160 | +4.47% | 8,745 | 3,271만 |
| 2026-06-09 | 3,605 | 3,710 | 3,535 | 3,580 | -20 | -0.56% | 4,860 | 1,740만 |
| 2026-06-08 | 3,600 | 3,615 | 3,400 | 3,600 | -25 | -0.69% | 6,635 | 2,389만 |
| 2026-06-05 | 3,780 | 3,780 | 3,525 | 3,625 | 55 | +1.54% | 9,544 | 3,460만 |
| 2026-06-04 | 3,480 | 3,790 | 3,435 | 3,570 | 185 | +5.47% | 23,593 | 8,423만 |
| 2026-06-02 | 3,540 | 3,540 | 3,365 | 3,385 | -180 | -5.05% | 24,496 | 8,292만 |
| 2026-06-01 | 3,685 | 3,725 | 3,555 | 3,565 | -150 | -4.04% | 15,462 | 5,512만 |
| 2026-05-29 | 3,740 | 3,775 | 3,675 | 3,715 | -55 | -1.46% | 10,893 | 4,047만 |
| 2026-05-28 | 3,905 | 3,985 | 3,705 | 3,770 | -135 | -3.46% | 40,185 | 1.51억 |
| 2026-05-27 | 3,895 | 3,940 | 3,700 | 3,905 | 10 | +0.26% | 19,289 | 7,532만 |
| 2026-05-26 | 3,880 | 4,055 | 3,865 | 3,895 | 5 | +0.13% | 51,646 | 2.01억 |
| 2026-05-22 | 3,730 | 3,910 | 3,730 | 3,890 | 160 | +4.29% | 21,542 | 8,380만 |
| 2026-05-21 | 3,610 | 3,820 | 3,585 | 3,730 | 120 | +3.32% | 29,326 | 1.09억 |
| 2026-05-20 | 3,630 | 3,795 | 3,540 | 3,610 | 0 | 0.00% | 8,609 | 3,108만 |
| 2026-05-19 | 3,700 | 3,700 | 3,540 | 3,610 | -55 | -1.50% | 22,407 | 8,089만 |
| 2026-05-18 | 3,630 | 3,795 | 3,305 | 3,665 | 25 | +0.69% | 63,210 | 2.32억 |
| 2026-05-15 | 4,070 | 4,195 | 3,605 | 3,640 | -430 | -10.57% | 140,154 | 5.1억 |
| 2026-05-14 | 3,945 | 4,195 | 3,945 | 4,070 | 125 | +3.17% | 30,899 | 1.26억 |
| 2026-05-13 | 3,870 | 3,985 | 3,775 | 3,945 | 75 | +1.94% | 14,656 | 5,782만 |
| 2026-05-12 | 4,085 | 4,085 | 3,855 | 3,870 | -115 | -2.89% | 22,152 | 8,573만 |
| 2026-05-11 | 4,030 | 4,045 | 3,940 | 3,985 | -45 | -1.12% | 21,656 | 8,630만 |
| 2026-05-08 | 4,270 | 4,270 | 4,030 | 4,030 | -55 | -1.35% | 13,430 | 5,412만 |
| 2026-05-07 | 4,270 | 4,270 | 4,045 | 4,085 | -5 | -0.12% | 17,571 | 7,178만 |
| 2026-05-06 | 4,195 | 4,195 | 4,060 | 4,090 | -105 | -2.50% | 27,800 | 1.14억 |
| 2026-05-04 | 4,105 | 4,300 | 4,095 | 4,195 | 90 | +2.19% | 51,855 | 2.18억 |
| 2026-04-30 | 4,140 | 4,155 | 4,100 | 4,105 | -70 | -1.68% | 14,581 | 5,986만 |
| 2026-04-29 | 4,075 | 4,200 | 4,035 | 4,175 | 75 | +1.83% | 27,633 | 1.15억 |
| 2026-04-28 | 4,160 | 4,285 | 4,090 | 4,100 | -60 | -1.44% | 35,058 | 1.44억 |
| 2026-04-27 | 4,145 | 4,235 | 4,130 | 4,160 | 35 | +0.85% | 17,288 | 7,192만 |
| 2026-04-24 | 4,165 | 4,175 | 4,075 | 4,125 | 25 | +0.61% | 11,585 | 4,779만 |
| 2026-04-23 | 4,100 | 4,250 | 4,050 | 4,100 | 0 | 0.00% | 19,436 | 7,969만 |
| 2026-04-22 | 4,185 | 4,185 | 4,075 | 4,100 | -85 | -2.03% | 24,704 | 1.01억 |
| 2026-04-21 | 4,145 | 4,230 | 4,145 | 4,185 | 10 | +0.24% | 16,386 | 6,858만 |
| 2026-04-20 | 4,230 | 4,230 | 4,000 | 4,175 | -30 | -0.71% | 19,964 | 8,335만 |
| 2026-04-17 | 4,140 | 4,250 | 4,095 | 4,205 | 65 | +1.57% | 38,685 | 1.63억 |
| 2026-04-16 | 4,030 | 4,230 | 4,030 | 4,140 | 70 | +1.72% | 44,298 | 1.83억 |
| 2026-04-15 | 3,975 | 4,140 | 3,975 | 4,070 | 95 | +2.39% | 62,041 | 2.53억 |
| 2026-04-14 | 3,965 | 4,030 | 3,915 | 3,975 | 10 | +0.25% | 39,695 | 1.58억 |
| 2026-04-13 | 3,820 | 3,965 | 3,790 | 3,965 | 150 | +3.93% | 49,533 | 1.96억 |
| 2026-04-10 | 3,845 | 4,290 | 3,792 | 3,815 | -5 | -0.13% | 176,167 | 6.72억 |
| 2026-04-09 | 3,895 | 3,935 | 3,820 | 3,820 | -80 | -2.05% | 8,519 | 3,254만 |
| 2026-04-08 | 3,885 | 3,950 | 3,855 | 3,900 | 15 | +0.39% | 21,121 | 8,237만 |
| 2026-04-07 | 3,850 | 3,915 | 3,820 | 3,885 | 35 | +0.91% | 22,397 | 8,701만 |
| 2026-04-06 | 3,910 | 3,960 | 3,810 | 3,850 | -60 | -1.53% | 27,393 | 1.05억 |
| 2026-04-03 | 3,770 | 3,985 | 3,770 | 3,910 | 135 | +3.58% | 49,063 | 1.92억 |
| 2026-04-02 | 3,730 | 3,850 | 3,660 | 3,775 | 10 | +0.27% | 54,505 | 2.06억 |
| 2026-04-01 | 3,655 | 3,800 | 3,655 | 3,765 | 110 | +3.01% | 42,999 | 1.62억 |
| 2026-03-31 | 3,545 | 3,665 | 3,505 | 3,655 | 75 | +2.09% | 38,091 | 1.39억 |
| 2026-03-30 | 3,505 | 3,700 | 3,505 | 3,580 | -175 | -4.66% | 43,712 | 1.56억 |
| 2026-03-27 | 3,690 | 3,770 | 3,670 | 3,755 | — | — | 9,559 | 3,589만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)