우성머티리얼스

011300KOSPI

2,295원-15 (-0.65%)전일 종가 2026-09-18

52주 위치

1,9225,8809%신고가 대비 -60.97%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,295원

시가총액—

52주 최고5,880원

52주 최저1,922원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-34.6%	-6.1%	-27.6%	-34.4%	-44.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,300	2,430	2,210	2,295	-15	-0.65%	51,162	1.17억
2026-09-17	2,425	2,425	2,160	2,310	-140	-5.71%	171,609	3.96억
2026-09-16	2,440	2,495	2,315	2,450	-30	-1.21%	36,836	9,025만
2026-09-15	2,530	2,530	2,400	2,480	0	0.00%	57,786	1.43억
2026-09-14	2,470	2,510	2,405	2,480	10	+0.40%	42,221	1.05억
2026-09-11	2,530	2,660	2,425	2,470	-10	-0.40%	241,116	5.96억
2026-09-10	2,470	2,480	2,380	2,480	10	+0.40%	23,576	5,847만
2026-09-09	2,360	2,480	2,340	2,470	70	+2.92%	52,946	1.31억
2026-09-08	2,435	2,560	2,350	2,400	-35	-1.44%	64,229	1.54억
2026-09-07	2,375	2,570	2,300	2,435	75	+3.18%	38,823	9,453만
2026-09-04	2,565	2,565	2,330	2,360	-40	-1.67%	49,531	1.17억
2026-09-03	2,515	2,750	2,290	2,400	-115	-4.57%	135,931	3.26억
2026-09-02	2,380	2,550	2,270	2,515	180	+7.71%	122,496	3.08억
2026-09-01	2,200	2,480	2,060	2,335	135	+6.14%	356,116	8.32억
2026-08-31	2,770	2,770	2,115	2,200	-590	-21.15%	1,202,621	26.46억
2026-08-28	2,990	3,045	2,705	2,790	-200	-6.69%	219,687	6.13억
2026-08-27	3,265	3,265	2,940	2,990	-300	-9.12%	111,912	3.35억
2026-08-26	3,295	3,380	3,000	3,290	105	+3.30%	45,897	1.51억
2026-08-25	3,195	3,285	3,020	3,185	-35	-1.09%	33,571	1.07억
2026-08-24	3,220	3,275	3,105	3,220	0	0.00%	91,484	2.95억
2026-08-21	3,340	3,450	3,220	3,220	-180	-5.29%	51,333	1.65억
2026-08-20	3,540	3,540	3,190	3,400	130	+3.98%	50,132	1.7억
2026-08-19	3,495	3,495	3,160	3,270	-240	-6.84%	79,823	2.61억
2026-08-18	3,605	3,885	3,340	3,510	-95	-2.64%	323,364	11.35억
2026-08-14	3,585	3,850	3,340	3,605	0	0.00%	267,256	9.63억
2026-08-13	3,685	3,695	3,280	3,605	-80	-2.17%	195,757	7.06억
2026-08-12	3,800	3,800	3,585	3,685	-5	-0.14%	138,452	5.1억
2026-08-11	3,365	3,885	3,360	3,690	325	+9.66%	226,665	8.36억
2026-08-10	3,270	3,555	3,185	3,365	95	+2.91%	141,518	4.76억
2026-08-07	3,300	3,400	3,205	3,270	-30	-0.91%	68,093	2.23억
2026-08-06	2,940	3,400	2,905	3,300	360	+12.24%	257,189	8.49억
2026-08-05	2,980	3,150	2,920	2,940	-55	-1.84%	32,038	9,419만
2026-08-04	2,870	3,115	2,870	2,995	105	+3.63%	44,381	1.33억
2026-08-03	3,130	3,130	2,890	2,890	-150	-4.93%	79,804	2.31억
2026-07-31	2,940	3,190	2,770	3,040	280	+10.14%	137,325	4.17억
2026-07-30	2,870	3,025	2,760	2,760	-100	-3.50%	105,491	2.91억
2026-07-29	2,855	3,030	2,750	2,860	5	+0.18%	94,930	2.71억
2026-07-28	2,670	3,050	2,670	2,855	185	+6.93%	253,999	7.25억
2026-07-27	2,700	2,740	2,670	2,670	-30	-1.11%	22,482	6,003만
2026-07-24	2,755	2,810	2,690	2,700	-55	-2.00%	41,775	1.13억
2026-07-23	2,745	2,795	2,725	2,755	-10	-0.36%	40,543	1.12억
2026-07-22	2,675	2,850	2,560	2,765	70	+2.60%	168,971	4.67억
2026-07-21	2,600	2,770	2,600	2,695	-60	-2.18%	51,984	1.4억
2026-07-20	2,760	2,850	2,530	2,755	-10	-0.36%	71,058	1.96억
2026-07-16	2,865	3,080	2,755	2,765	10	+0.36%	224,796	6.22억
2026-07-15	2,680	2,855	2,400	2,755	80	+2.99%	238,594	6.57억
2026-07-14	2,480	2,765	2,460	2,675	285	+11.92%	239,470	6.41억
2026-07-13	2,505	2,510	2,360	2,390	-115	-4.59%	52,358	1.25억
2026-07-10	2,500	2,595	2,420	2,505	5	+0.20%	51,988	1.3억
2026-07-09	2,415	2,500	2,285	2,500	190	+8.23%	122,545	3.06억
2026-07-08	2,235	2,320	2,180	2,310	75	+3.36%	26,585	6,141만
2026-07-07	2,250	2,250	2,155	2,235	35	+1.59%	11,501	2,570만
2026-07-06	2,220	2,365	2,100	2,200	-60	-2.65%	23,614	5,195만
2026-07-03	2,240	2,300	2,140	2,260	80	+3.67%	18,118	4,095만
2026-07-02	2,200	2,295	2,090	2,180	-130	-5.63%	43,171	9,411만
2026-07-01	2,185	2,380	2,185	2,310	50	+2.21%	19,058	4,402만
2026-06-30	2,290	2,355	2,260	2,260	-30	-1.31%	5,879	1,329만
2026-06-29	2,235	2,375	2,120	2,290	40	+1.78%	20,863	4,778만
2026-06-26	2,290	2,365	2,190	2,250	-5	-0.22%	30,092	6,771만
2026-06-25	2,290	2,310	2,245	2,255	-15	-0.66%	28,026	6,320만
2026-06-24	2,165	2,290	2,105	2,270	60	+2.71%	42,676	9,687만
2026-06-23	2,210	2,795	2,200	2,210	-25	-1.12%	450,145	9.95억
2026-06-22	2,290	2,300	2,080	2,235	-70	-3.04%	91,883	2.05억
2026-06-19	2,445	2,445	2,220	2,305	-140	-5.73%	44,762	1.03억
2026-06-18	2,525	2,525	2,370	2,445	-105	-4.12%	32,608	7,973만
2026-06-17	2,585	2,670	2,480	2,550	-85	-3.23%	45,367	1.16억
2026-06-16	2,550	2,860	2,460	2,635	85	+3.33%	75,388	1.99억
2026-06-15	2,535	2,675	2,520	2,550	15	+0.59%	53,830	1.37억
2026-06-12	2,495	2,615	2,495	2,535	40	+1.60%	24,011	6,087만
2026-06-11	2,550	2,575	2,410	2,495	-55	-2.16%	15,127	3,774만
2026-06-10	2,560	2,560	2,305	2,550	105	+4.29%	100	26만
2026-06-09	2,380	2,535	2,365	2,445	45	+1.88%	27,611	6,751만
2026-06-08	1,922	2,530	1,922	2,400	-55	-2.24%	56,989	1.37억
2026-06-05	2,670	2,670	2,360	2,455	-160	-6.12%	24,446	6,001만
2026-06-04	2,645	2,710	2,520	2,615	-50	-1.88%	21,019	5,496만
2026-06-02	2,660	2,730	2,025	2,665	-65	-2.38%	59,637	1.59억
2026-06-01	2,960	3,000	2,705	2,730	-120	-4.21%	68,877	1.88억
2026-05-29	2,400	2,850	2,250	2,850	400	+16.33%	143,487	4.09억
2026-05-28	2,375	2,625	2,330	2,450	55	+2.30%	36,749	9,004만
2026-05-27	2,545	2,545	2,305	2,395	-170	-6.63%	47,640	1.14억
2026-05-26	2,510	2,590	2,400	2,565	60	+2.40%	44,425	1.14억
2026-05-22	2,460	2,525	2,390	2,505	45	+1.83%	34,700	8,692만
2026-05-21	2,405	2,460	2,330	2,460	75	+3.14%	58,870	1.45억
2026-05-20	2,415	2,640	2,300	2,385	-50	-2.05%	28,963	6,908만
2026-05-19	2,525	2,620	2,305	2,435	-125	-4.88%	72,987	1.78억
2026-05-18	2,660	2,660	2,485	2,560	-100	-3.76%	47,942	1.23억
2026-05-15	3,015	3,015	2,610	2,660	-290	-9.83%	82,332	2.19억
2026-05-14	2,840	3,240	2,760	2,950	115	+4.06%	316,965	9.35억
2026-05-13	2,535	2,995	2,535	2,835	175	+6.58%	82,078	2.33억
2026-05-12	2,600	2,700	2,480	2,660	-205	-7.16%	271,616	7.22억
2026-05-11	2,920	2,925	2,595	2,865	-55	-1.88%	111,256	3.19억
2026-05-08	2,900	2,965	2,750	2,920	20	+0.69%	31,355	9,156만
2026-05-07	2,850	2,920	2,795	2,900	50	+1.75%	62,465	1.81억
2026-05-06	3,090	3,090	2,780	2,850	-240	-7.77%	101,678	2.9억
2026-05-04	3,205	3,250	3,005	3,090	-85	-2.68%	82,684	2.55억
2026-04-30	3,820	3,820	3,060	3,175	-365	-10.31%	303,441	9.63억
2026-04-10	3,150	3,840	3,100	3,540	390	+12.38%	633,808	22.44억
2026-04-09	3,160	3,180	3,030	3,150	60	+1.94%	36,769	1.16억
2026-04-08	3,150	3,160	3,030	3,090	0	0.00%	30,177	9,325만
2026-04-07	3,320	3,350	3,090	3,090	-260	-7.76%	63,777	1.97억
2026-04-06	3,330	3,380	3,190	3,350	130	+4.04%	19,463	6,520만
2026-04-03	3,330	3,330	3,190	3,220	-80	-2.42%	34,830	1.12억
2026-04-02	3,130	3,490	3,100	3,300	140	+4.43%	223,658	7.38억
2026-04-01	3,190	3,210	3,090	3,160	-30	-0.94%	35,553	1.12억
2026-03-31	3,270	3,290	3,080	3,190	-80	-2.45%	44,365	1.42억
2026-03-30	3,030	3,330	2,890	3,270	230	+7.57%	199,577	6.53억
2026-03-27	3,000	3,040	2,910	3,040	10	+0.33%	35,980	1.09억
2026-03-26	3,020	3,070	2,860	3,030	20	+0.66%	74,652	2.26억
2026-03-25	3,070	3,070	2,970	3,010	-60	-1.95%	103,345	3.11억
2026-03-24	3,090	3,130	2,960	3,070	-10	-0.32%	68,103	2.09억
2026-03-23	3,110	3,170	3,000	3,080	-30	-0.96%	82,115	2.53억
2026-03-20	3,130	3,220	3,110	3,110	-50	-1.58%	32,956	1.02억
2026-03-19	3,170	3,270	3,080	3,160	-10	-0.32%	51,554	1.63억
2026-03-18	3,160	3,260	3,070	3,170	40	+1.28%	60,599	1.92억
2026-03-17	3,230	3,250	3,110	3,130	-100	-3.10%	63,722	1.99억
2026-03-16	3,200	3,250	3,050	3,230	0	0.00%	125,837	4.06억
2026-03-13	3,230	3,380	3,150	3,230	-80	-2.42%	109,190	3.53억
2026-03-12	3,210	3,530	3,180	3,310	100	+3.12%	113,788	3.77억
2026-03-11	3,220	3,330	3,180	3,210	0	0.00%	72,118	2.31억
2026-03-10	3,300	3,320	3,130	3,210	—	—	75,790	2.43억

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