우리기술

032820KOSDAQ

13,870원+540 (+4.05%)전일 종가 2026-09-18

52주 위치

3,54030,20039%신고가 대비 -54.07%

시가총액: 2.4조2조 3,802억
PER: 11007.94
PBR: 12.58
EPS(TTM): 1원
BPS: 1,102원
자사주비율: 0.00%
결산월: 12월

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 종가13,870원

시가총액2조 3,802억

52주 최고30,200원

52주 최저3,540원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+20.6%	-6.2%	-52.7%	+281.0%	+257.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,600	14,050	13,210	13,870	540	+4.05%	6,280,564	871억
2026-09-17	12,920	13,770	12,910	13,330	410	+3.17%	5,118,997	682억
2026-09-16	13,380	13,460	12,800	12,920	-290	-2.20%	3,176,570	410억
2026-09-15	13,840	13,850	12,910	13,210	-640	-4.62%	5,096,353	673억
2026-09-14	13,590	14,280	13,520	13,850	-200	-1.42%	4,806,413	666억
2026-09-11	14,800	14,950	13,910	14,050	-550	-3.77%	9,314,137	1,309억
2026-09-10	13,800	15,070	13,260	14,600	280	+1.96%	17,867,161	2,609억
2026-09-09	12,050	14,550	11,950	14,320	2,510	+21.25%	39,276,784	5,624억
2026-09-08	11,300	12,700	11,050	11,810	890	+8.15%	12,953,855	1,530억
2026-09-07	10,850	11,100	10,510	10,920	290	+2.73%	3,210,409	351억
2026-09-04	10,600	10,670	10,350	10,630	130	+1.24%	1,607,613	171억
2026-09-03	10,800	10,820	10,280	10,500	-120	-1.13%	1,821,925	191억
2026-09-02	10,400	10,830	10,260	10,620	-130	-1.21%	1,783,928	189억
2026-09-01	11,600	11,610	10,550	10,750	-850	-7.33%	4,242,963	456억
2026-08-31	12,330	12,340	11,440	11,600	-910	-7.27%	2,961,347	344억
2026-08-28	12,160	13,890	12,080	12,510	270	+2.21%	9,468,861	1,185억
2026-08-27	12,120	12,330	11,900	12,240	-100	-0.81%	2,684,005	329억
2026-08-26	12,410	12,810	12,070	12,340	40	+0.33%	3,194,230	394억
2026-08-25	12,090	12,320	11,550	12,300	500	+4.24%	2,661,526	327억
2026-08-24	11,890	12,000	11,530	11,800	-90	-0.76%	1,098,248	130억
2026-08-21	12,190	12,380	11,720	11,890	-300	-2.46%	1,513,143	180억
2026-08-20	11,990	12,500	11,560	12,190	630	+5.45%	2,259,624	275억
2026-08-19	11,130	11,700	10,760	11,560	60	+0.52%	1,415,988	164억
2026-08-18	11,950	12,100	11,480	11,500	-450	-3.77%	1,942,910	223억
2026-08-14	12,050	12,260	11,550	11,950	190	+1.62%	1,939,230	232억
2026-08-13	11,590	12,200	11,440	11,760	260	+2.26%	2,790,473	328억
2026-08-12	11,470	11,510	11,150	11,500	50	+0.44%	1,627,616	187억
2026-08-11	12,000	12,000	11,220	11,450	-800	-6.53%	2,337,800	268억
2026-08-10	11,640	12,300	11,260	12,250	1,050	+9.38%	4,214,327	516억
2026-08-07	11,250	11,540	10,710	11,200	-40	-0.36%	2,124,483	238억
2026-08-06	11,250	11,730	10,720	11,240	-490	-4.18%	2,907,317	327억
2026-08-05	11,400	11,920	11,020	11,730	890	+8.21%	4,709,694	552억
2026-08-04	9,760	11,240	9,760	10,840	1,200	+12.45%	5,500,322	596억
2026-08-03	8,900	9,970	8,620	9,640	610	+6.76%	3,714,366	358억
2026-07-31	8,200	9,280	8,200	9,030	1,290	+16.67%	4,192,512	379억
2026-07-30	7,490	8,450	7,490	7,740	-340	-4.21%	2,601,399	201억
2026-07-29	9,130	9,200	7,450	8,080	-950	-10.52%	3,934,495	318억
2026-07-28	9,820	9,820	8,860	9,030	-1,100	-10.86%	1,981,402	179억
2026-07-27	10,280	10,350	9,820	10,130	110	+1.10%	1,622,673	164억
2026-07-24	10,570	10,810	10,000	10,020	-860	-7.90%	2,028,118	203억
2026-07-23	10,200	11,160	9,990	10,880	900	+9.02%	3,850,150	419억
2026-07-22	9,900	10,500	9,730	9,980	490	+5.16%	3,016,322	301억
2026-07-21	9,060	9,690	8,770	9,490	420	+4.63%	2,312,360	219억
2026-07-20	9,390	9,700	9,050	9,070	-780	-7.92%	2,122,552	193억
2026-07-16	10,400	10,400	9,840	9,850	-880	-8.20%	2,363,708	233억
2026-07-15	10,580	10,930	10,400	10,730	390	+3.77%	2,522,264	271억
2026-07-14	10,600	10,970	9,810	10,340	-350	-3.27%	3,088,639	319억
2026-07-13	11,490	12,420	10,610	10,690	-520	-4.64%	4,285,107	458억
2026-07-10	10,230	11,790	10,230	11,210	1,160	+11.54%	5,021,557	563억
2026-07-09	9,810	10,790	9,790	10,050	240	+2.45%	3,619,164	364억
2026-07-08	10,410	10,660	9,800	9,810	-1,060	-9.75%	3,057,700	300억
2026-07-07	11,600	11,600	10,510	10,870	-780	-6.70%	1,993,928	217억
2026-07-06	11,700	12,290	11,050	11,650	80	+0.69%	2,370,399	276억
2026-07-03	11,250	11,570	10,410	11,570	320	+2.84%	2,439,209	282억
2026-07-02	12,100	12,100	11,140	11,250	-1,300	-10.36%	2,371,751	267억
2026-07-01	12,350	12,900	11,970	12,550	350	+2.87%	3,077,311	386억
2026-06-30	12,610	12,800	11,500	12,200	-330	-2.63%	2,405,375	293억
2026-06-29	11,170	12,620	11,120	12,530	1,360	+12.18%	4,801,384	602억
2026-06-26	11,900	12,140	11,050	11,170	-1,030	-8.44%	3,840,837	429억
2026-06-25	12,860	13,160	12,100	12,200	-500	-3.94%	3,092,472	377억
2026-06-24	12,800	13,300	12,330	12,700	-60	-0.47%	2,972,593	378억
2026-06-23	13,750	14,630	12,760	12,760	-1,410	-9.95%	4,397,476	561억
2026-06-22	14,340	14,720	13,910	14,170	-330	-2.28%	2,836,036	402억
2026-06-19	14,780	15,200	14,000	14,500	-280	-1.89%	3,844,180	557억
2026-06-18	16,890	17,040	14,660	14,780	-770	-4.95%	9,943,169	1,470억
2026-06-17	15,650	16,120	14,770	15,550	-10	-0.06%	5,760,100	896억
2026-06-16	15,400	16,490	15,080	15,560	480	+3.18%	10,543,327	1,641억
2026-06-15	16,890	16,890	14,880	15,080	-2,490	-14.17%	11,854,864	1,788억
2026-06-12	14,130	17,570	13,700	17,570	4,050	+29.96%	6,222,753	1,093억
2026-06-11	12,830	13,520	12,520	13,520	320	+2.42%	3,616,928	489억
2026-06-10	13,400	13,900	12,870	13,200	-520	-3.79%	3,244	4,282만
2026-06-09	13,190	14,000	13,010	13,720	720	+5.54%	3,550,758	487억
2026-06-08	12,920	13,550	12,800	13,000	-1,200	-8.45%	3,972,705	516억
2026-06-05	15,690	15,700	14,200	14,200	-1,490	-9.50%	3,728,530	529억
2026-06-04	14,550	16,160	14,540	15,690	1,140	+7.84%	5,966,812	936억
2026-06-02	15,540	15,550	14,360	14,550	-990	-6.37%	4,668,464	679억
2026-06-01	15,220	16,470	14,770	15,540	330	+2.17%	6,410,617	996억
2026-05-29	15,600	15,750	14,730	15,210	-330	-2.12%	4,442,895	676억
2026-05-28	15,770	16,330	14,910	15,540	-150	-0.96%	4,478,010	696억
2026-05-27	17,040	17,150	15,690	15,690	-1,220	-7.21%	5,254,164	824억
2026-05-26	17,140	17,910	16,770	16,910	110	+0.65%	5,124,231	867억
2026-05-22	17,440	17,680	16,800	16,800	100	+0.60%	4,509,371	758억
2026-05-21	16,700	17,220	16,420	16,700	620	+3.86%	4,686,211	783억
2026-05-20	16,560	16,860	15,500	16,080	-490	-2.96%	5,006,418	805억
2026-05-19	17,290	17,400	16,200	16,570	-720	-4.16%	3,781,761	627억
2026-05-18	16,550	17,600	16,200	17,290	160	+0.93%	6,959,610	1,203억
2026-05-15	18,380	18,390	16,780	17,130	-1,070	-5.88%	6,804,465	1,166억
2026-05-14	18,250	18,500	17,550	18,200	60	+0.33%	8,143,991	1,482억
2026-05-13	20,000	20,000	18,070	18,140	-1,860	-9.30%	9,425,232	1,710억
2026-05-12	19,320	21,750	19,140	20,000	700	+3.63%	19,471,658	3,894억
2026-05-11	20,150	20,200	19,090	19,300	-850	-4.22%	10,145,788	1,958억
2026-05-08	20,900	20,950	19,850	20,150	-800	-3.82%	7,137,582	1,438억
2026-05-07	21,450	22,550	20,950	20,950	-300	-1.41%	10,337,018	2,166억
2026-05-06	21,600	21,850	20,800	21,250	-300	-1.39%	7,718,281	1,640억
2026-05-04	22,000	22,500	21,000	21,550	-50	-0.23%	7,780,709	1,677억
2026-04-30	22,300	22,350	21,500	21,600	-700	-3.14%	5,021,210	1,085억
2026-04-29	22,250	22,650	21,750	22,300	50	+0.22%	5,273,579	1,176억
2026-04-28	23,150	23,200	22,050	22,250	-900	-3.89%	7,276,545	1,619억
2026-04-27	23,350	23,500	22,500	23,150	250	+1.09%	7,784,669	1,802억
2026-04-24	23,400	23,450	22,500	22,900	-500	-2.14%	8,247,778	1,889억
2026-04-23	22,800	24,600	22,400	23,400	1,350	+6.12%	35,256,477	8,250억
2026-04-22	22,550	22,550	21,600	22,050	-500	-2.22%	6,074,398	1,339억
2026-04-21	22,900	23,400	22,000	22,550	-100	-0.44%	9,831,958	2,217억
2026-04-20	22,550	23,750	22,100	22,650	100	+0.44%	9,969,470	2,258억
2026-04-17	23,300	23,350	21,800	22,550	-550	-2.38%	8,099,195	1,826억
2026-04-16	22,500	25,300	22,100	23,100	1,350	+6.21%	39,309,191	9,080억
2026-04-15	21,500	22,850	21,150	21,750	750	+3.57%	17,388,609	3,782억
2026-04-14	21,500	21,550	20,600	21,000	-100	-0.47%	7,504,368	1,576억
2026-04-13	20,400	21,750	20,100	21,100	100	+0.48%	9,993,759	2,109억
2026-04-10	22,650	22,700	20,850	21,000	-950	-4.33%	10,935,480	2,296억
2026-04-09	23,650	23,650	21,500	21,950	-1,700	-7.19%	12,644,753	2,776억
2026-04-08	21,300	24,700	20,750	23,650	3,700	+18.55%	40,958,224	9,687억
2026-04-07	21,050	21,200	19,300	19,950	-650	-3.16%	11,409,444	2,276억
2026-04-06	21,600	22,950	20,500	20,600	-1,000	-4.63%	10,130,613	2,087억
2026-04-03	21,400	22,000	20,450	21,600	950	+4.60%	10,596,016	2,289억
2026-04-02	22,950	23,000	20,000	20,650	-1,400	-6.35%	14,744,882	3,045억
2026-04-01	22,100	23,150	21,600	22,050	1,650	+8.09%	18,190,075	4,011억
2026-03-31	21,600	21,800	20,050	20,400	-1,200	-5.56%	15,329,195	3,127억
2026-03-30	22,050	22,400	21,200	21,600	-2,400	-10.00%	13,557,122	2,928억
2026-03-27	22,800	25,000	22,600	24,000	—	—	21,858,339	5,246억

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