우리기술투자
041190KOSDAQ5,430원+190 (+3.63%)전일 종가 2026-09-18
52주 위치
3,72513,14018%신고가 대비 -58.68%
- 시가총액
- 4,561억
- PER
- 10.58
- PBR
- 0.53
- EPS(TTM)
- 513원
- BPS
- 10,161원
- 자사주비율
- 7.30%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +18.4% | -2.0% | -23.0% | -26.2% | -51.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,310 | 5,490 | 5,200 | 5,430 | 190 | +3.63% | 1,806,238 | 98.08억 |
| 2026-09-17 | 5,220 | 5,320 | 5,170 | 5,240 | 60 | +1.16% | 1,158,509 | 60.71억 |
| 2026-09-16 | 5,200 | 5,330 | 5,100 | 5,180 | -430 | -7.66% | 2,367,531 | 123억 |
| 2026-09-15 | 5,720 | 5,750 | 5,440 | 5,610 | 30 | +0.54% | 1,993,248 | 112억 |
| 2026-09-14 | 5,470 | 5,660 | 5,390 | 5,580 | 20 | +0.36% | 1,686,815 | 94.12억 |
| 2026-09-11 | 5,500 | 5,610 | 5,470 | 5,560 | -170 | -2.97% | 909,842 | 50.59억 |
| 2026-09-10 | 5,760 | 5,820 | 5,580 | 5,730 | -180 | -3.05% | 1,736,975 | 99.53억 |
| 2026-09-09 | 5,720 | 5,920 | 5,660 | 5,910 | 150 | +2.60% | 1,995,304 | 118억 |
| 2026-09-08 | 5,930 | 5,940 | 5,760 | 5,760 | -270 | -4.48% | 2,164,089 | 125억 |
| 2026-09-07 | 6,100 | 6,180 | 6,010 | 6,030 | -190 | -3.05% | 1,902,350 | 115억 |
| 2026-09-04 | 6,400 | 6,740 | 6,170 | 6,220 | 510 | +8.93% | 14,797,183 | 920억 |
| 2026-09-03 | 5,780 | 5,850 | 5,610 | 5,710 | -130 | -2.23% | 2,059,768 | 118억 |
| 2026-09-02 | 5,880 | 6,040 | 5,760 | 5,840 | -350 | -5.65% | 2,147,720 | 125억 |
| 2026-09-01 | 6,160 | 6,300 | 5,950 | 6,190 | 130 | +2.15% | 3,865,180 | 239억 |
| 2026-08-31 | 6,140 | 6,170 | 5,870 | 6,060 | -430 | -6.63% | 3,836,964 | 233억 |
| 2026-08-28 | 6,540 | 7,040 | 6,320 | 6,490 | 350 | +5.70% | 22,241,047 | 1,443억 |
| 2026-08-27 | 6,330 | 6,570 | 6,090 | 6,140 | -360 | -5.54% | 4,408,127 | 271억 |
| 2026-08-26 | 6,670 | 6,670 | 6,230 | 6,500 | -300 | -4.41% | 6,839,934 | 445억 |
| 2026-08-25 | 6,060 | 7,200 | 6,050 | 6,800 | 930 | +15.84% | 40,760,119 | 2,772억 |
| 2026-08-24 | 6,290 | 6,600 | 5,810 | 5,870 | -50 | -0.84% | 11,422,112 | 670억 |
| 2026-08-21 | 5,360 | 6,300 | 5,300 | 5,920 | 985 | +19.96% | 23,185,071 | 1,373억 |
| 2026-08-20 | 4,730 | 5,170 | 4,730 | 4,935 | 515 | +11.65% | 2,373,342 | 117억 |
| 2026-08-19 | 4,455 | 4,550 | 4,390 | 4,420 | -165 | -3.60% | 378,121 | 16.71억 |
| 2026-08-18 | 4,920 | 4,950 | 4,560 | 4,585 | -330 | -6.71% | 641,348 | 29.41억 |
| 2026-08-14 | 4,855 | 5,250 | 4,800 | 4,915 | 60 | +1.24% | 790,870 | 38.87억 |
| 2026-08-13 | 4,900 | 4,970 | 4,830 | 4,855 | -5 | -0.10% | 300,564 | 14.59억 |
| 2026-08-12 | 4,825 | 4,890 | 4,790 | 4,860 | 35 | +0.73% | 284,148 | 13.81억 |
| 2026-08-11 | 4,700 | 4,900 | 4,655 | 4,825 | 80 | +1.69% | 420,470 | 20.29억 |
| 2026-08-10 | 4,625 | 4,750 | 4,585 | 4,745 | 165 | +3.60% | 342,496 | 16.25억 |
| 2026-08-07 | 4,650 | 4,785 | 4,500 | 4,580 | -75 | -1.61% | 361,745 | 16.57억 |
| 2026-08-06 | 4,595 | 4,685 | 4,565 | 4,655 | 20 | +0.43% | 277,258 | 12.91억 |
| 2026-08-05 | 4,595 | 4,665 | 4,540 | 4,635 | 95 | +2.09% | 403,607 | 18.71억 |
| 2026-08-04 | 4,335 | 4,595 | 4,335 | 4,540 | 205 | +4.73% | 421,926 | 19.16억 |
| 2026-08-03 | 4,230 | 4,495 | 4,200 | 4,335 | -10 | -0.23% | 297,091 | 12.88억 |
| 2026-07-31 | 4,100 | 4,360 | 4,070 | 4,345 | 415 | +10.56% | 684,515 | 29.74억 |
| 2026-07-30 | 3,725 | 4,135 | 3,725 | 3,930 | -60 | -1.50% | 546,891 | 21.49억 |
| 2026-07-29 | 4,325 | 4,380 | 3,755 | 3,990 | -335 | -7.75% | 979,405 | 39.08억 |
| 2026-07-28 | 4,365 | 4,535 | 4,220 | 4,325 | -260 | -5.67% | 433,187 | 18.74억 |
| 2026-07-27 | 4,605 | 4,695 | 4,540 | 4,585 | 110 | +2.46% | 333,709 | 15.3억 |
| 2026-07-24 | 4,530 | 4,595 | 4,430 | 4,475 | -135 | -2.93% | 281,598 | 12.6억 |
| 2026-07-23 | 4,370 | 4,660 | 4,370 | 4,610 | 250 | +5.73% | 406,520 | 18.74억 |
| 2026-07-22 | 4,480 | 4,590 | 4,345 | 4,360 | -5 | -0.11% | 359,041 | 15.65억 |
| 2026-07-21 | 4,245 | 4,425 | 4,150 | 4,365 | 120 | +2.83% | 437,564 | 19.1억 |
| 2026-07-20 | 4,430 | 4,435 | 4,240 | 4,245 | -225 | -5.03% | 371,447 | 15.77억 |
| 2026-07-16 | 4,635 | 4,640 | 4,405 | 4,470 | -165 | -3.56% | 267,295 | 11.95억 |
| 2026-07-15 | 4,420 | 4,650 | 4,420 | 4,635 | 295 | +6.80% | 344,586 | 15.97억 |
| 2026-07-14 | 4,450 | 4,535 | 4,200 | 4,340 | -155 | -3.45% | 498,712 | 21.64억 |
| 2026-07-13 | 4,705 | 4,865 | 4,425 | 4,495 | -230 | -4.87% | 503,821 | 22.65억 |
| 2026-07-10 | 4,365 | 4,810 | 4,365 | 4,725 | 365 | +8.37% | 526,249 | 24.87억 |
| 2026-07-09 | 4,385 | 4,570 | 4,335 | 4,360 | -35 | -0.80% | 529,969 | 23.11억 |
| 2026-07-08 | 4,575 | 4,695 | 4,370 | 4,395 | -240 | -5.18% | 565,455 | 24.85억 |
| 2026-07-07 | 4,720 | 4,835 | 4,500 | 4,635 | -135 | -2.83% | 522,658 | 24.23억 |
| 2026-07-06 | 4,855 | 4,955 | 4,700 | 4,770 | -85 | -1.75% | 497,658 | 23.74억 |
| 2026-07-03 | 4,815 | 4,855 | 4,550 | 4,855 | 165 | +3.52% | 601,144 | 29.19억 |
| 2026-07-02 | 4,715 | 4,770 | 4,535 | 4,690 | 0 | 0.00% | 553,917 | 25.98억 |
| 2026-07-01 | 4,760 | 4,910 | 4,685 | 4,690 | -50 | -1.05% | 398,543 | 18.69억 |
| 2026-06-30 | 4,845 | 4,915 | 4,695 | 4,740 | -145 | -2.97% | 280,015 | 13.27억 |
| 2026-06-29 | 4,505 | 4,895 | 4,480 | 4,885 | 380 | +8.44% | 540,793 | 26.42억 |
| 2026-06-26 | 4,765 | 4,775 | 4,415 | 4,505 | -315 | -6.54% | 782,169 | 35.24억 |
| 2026-06-25 | 4,750 | 4,995 | 4,750 | 4,820 | 70 | +1.47% | 610,803 | 29.44억 |
| 2026-06-24 | 4,820 | 4,940 | 4,670 | 4,750 | -105 | -2.16% | 703,407 | 33.41억 |
| 2026-06-23 | 5,150 | 5,240 | 4,855 | 4,855 | -335 | -6.45% | 648,149 | 31.47억 |
| 2026-06-22 | 5,320 | 5,330 | 5,070 | 5,190 | -140 | -2.63% | 455,633 | 23.65억 |
| 2026-06-19 | 5,450 | 5,510 | 5,210 | 5,330 | -210 | -3.79% | 649,012 | 34.59억 |
| 2026-06-18 | 5,700 | 5,810 | 5,540 | 5,540 | -270 | -4.65% | 437,990 | 24.26억 |
| 2026-06-17 | 5,730 | 5,890 | 5,670 | 5,810 | 0 | 0.00% | 403,275 | 23.43억 |
| 2026-06-16 | 5,730 | 5,890 | 5,710 | 5,810 | 100 | +1.75% | 543,889 | 31.6억 |
| 2026-06-15 | 5,610 | 5,830 | 5,600 | 5,710 | 230 | +4.20% | 594,074 | 33.92억 |
| 2026-06-12 | 5,350 | 5,620 | 5,290 | 5,480 | 240 | +4.58% | 821,534 | 45.02억 |
| 2026-06-11 | 5,100 | 5,240 | 5,000 | 5,240 | 40 | +0.77% | 819,706 | 42.95억 |
| 2026-06-10 | 5,310 | 5,450 | 5,050 | 5,200 | -270 | -4.94% | 2,810 | 1,461만 |
| 2026-06-09 | 5,160 | 5,660 | 5,160 | 5,470 | 310 | +6.01% | 944,470 | 51.66억 |
| 2026-06-08 | 5,380 | 5,380 | 5,090 | 5,160 | -420 | -7.53% | 1,232,750 | 63.61억 |
| 2026-06-05 | 5,780 | 5,920 | 5,550 | 5,580 | -290 | -4.94% | 897,682 | 50.09억 |
| 2026-06-04 | 5,890 | 6,010 | 5,740 | 5,870 | -110 | -1.84% | 715,562 | 42억 |
| 2026-06-02 | 5,980 | 5,990 | 5,620 | 5,980 | -90 | -1.48% | 1,064,237 | 63.64억 |
| 2026-06-01 | 6,120 | 6,310 | 5,970 | 6,070 | -40 | -0.65% | 1,544,644 | 93.76억 |
| 2026-05-29 | 5,980 | 6,270 | 5,810 | 6,110 | 220 | +3.74% | 1,227,833 | 75.02억 |
| 2026-05-28 | 5,880 | 6,050 | 5,680 | 5,890 | 0 | 0.00% | 1,035,605 | 61억 |
| 2026-05-27 | 6,170 | 6,250 | 5,880 | 5,890 | -360 | -5.76% | 1,040,243 | 61.27억 |
| 2026-05-26 | 6,360 | 6,480 | 6,230 | 6,250 | -30 | -0.48% | 926,220 | 57.89억 |
| 2026-05-22 | 6,130 | 6,380 | 6,090 | 6,280 | 190 | +3.12% | 851,636 | 53.48억 |
| 2026-05-21 | 6,120 | 6,300 | 6,060 | 6,090 | 260 | +4.46% | 1,076,172 | 65.54억 |
| 2026-05-20 | 5,960 | 6,010 | 5,800 | 5,830 | -180 | -3.00% | 829,913 | 48.38억 |
| 2026-05-19 | 6,220 | 6,350 | 5,990 | 6,010 | -210 | -3.38% | 869,874 | 52.28억 |
| 2026-05-18 | 6,130 | 6,460 | 5,960 | 6,220 | 90 | +1.47% | 1,387,760 | 86.32억 |
| 2026-05-15 | 6,470 | 7,000 | 6,050 | 6,130 | -10 | -0.16% | 4,190,450 | 257억 |
| 2026-05-14 | 6,110 | 6,260 | 6,030 | 6,140 | 30 | +0.49% | 814,430 | 50.01억 |
| 2026-05-13 | 6,310 | 6,370 | 6,080 | 6,110 | -200 | -3.17% | 1,048,145 | 64.04억 |
| 2026-05-12 | 6,530 | 6,720 | 6,190 | 6,310 | -200 | -3.07% | 1,177,898 | 74.33억 |
| 2026-05-11 | 6,770 | 6,780 | 6,510 | 6,510 | -80 | -1.21% | 1,046,497 | 68.13억 |
| 2026-05-08 | 6,710 | 6,760 | 6,500 | 6,590 | -120 | -1.79% | 838,021 | 55.23억 |
| 2026-05-07 | 7,010 | 7,010 | 6,660 | 6,710 | -270 | -3.87% | 1,308,244 | 87.78억 |
| 2026-05-06 | 6,950 | 7,360 | 6,930 | 6,980 | 240 | +3.56% | 3,636,405 | 254억 |
| 2026-05-04 | 6,600 | 6,820 | 6,600 | 6,740 | 250 | +3.85% | 1,117,319 | 75.31억 |
| 2026-04-30 | 6,730 | 6,760 | 6,490 | 6,490 | -290 | -4.28% | 1,022,906 | 66.39억 |
| 2026-04-29 | 6,730 | 6,810 | 6,620 | 6,780 | 50 | +0.74% | 772,494 | 52.38억 |
| 2026-04-28 | 6,790 | 6,830 | 6,690 | 6,730 | -70 | -1.03% | 848,754 | 57.12억 |
| 2026-04-27 | 6,840 | 6,930 | 6,750 | 6,800 | 0 | 0.00% | 835,712 | 56.83억 |
| 2026-04-24 | 6,810 | 6,860 | 6,760 | 6,800 | -10 | -0.15% | 542,285 | 36.88억 |
| 2026-04-23 | 7,020 | 7,090 | 6,710 | 6,810 | -40 | -0.58% | 1,279,417 | 87.13억 |
| 2026-04-22 | 6,720 | 6,850 | 6,620 | 6,850 | 90 | +1.33% | 769,581 | 52.72억 |
| 2026-04-21 | 6,810 | 6,880 | 6,730 | 6,760 | 20 | +0.30% | 608,257 | 41.12억 |
| 2026-04-20 | 6,800 | 6,890 | 6,680 | 6,740 | -110 | -1.61% | 757,312 | 51.04억 |
| 2026-04-17 | 6,950 | 6,990 | 6,780 | 6,850 | -80 | -1.15% | 739,828 | 50.68억 |
| 2026-04-16 | 6,880 | 7,010 | 6,810 | 6,930 | 150 | +2.21% | 1,210,417 | 83.88억 |
| 2026-04-15 | 6,850 | 6,860 | 6,690 | 6,780 | 90 | +1.35% | 1,282,207 | 86.93억 |
| 2026-04-14 | 6,490 | 6,850 | 6,480 | 6,690 | 400 | +6.36% | 1,973,820 | 132억 |
| 2026-04-13 | 6,300 | 6,380 | 6,250 | 6,290 | -190 | -2.93% | 646,619 | 40.67억 |
| 2026-04-10 | 6,400 | 6,570 | 6,380 | 6,480 | 150 | +2.37% | 654,087 | 42.38억 |
| 2026-04-09 | 6,590 | 6,730 | 6,310 | 6,330 | -260 | -3.95% | 1,351,774 | 85.57억 |
| 2026-04-08 | 6,460 | 6,640 | 6,410 | 6,590 | 400 | +6.46% | 963,999 | 63.53억 |
| 2026-04-07 | 6,180 | 6,370 | 6,110 | 6,190 | 50 | +0.81% | 606,173 | 37.52억 |
| 2026-04-06 | 6,150 | 6,320 | 6,130 | 6,140 | 20 | +0.33% | 615,566 | 37.8억 |
| 2026-04-03 | 6,240 | 6,350 | 6,100 | 6,120 | -80 | -1.29% | 683,800 | 41.85억 |
| 2026-04-02 | 6,500 | 6,540 | 6,050 | 6,200 | -260 | -4.02% | 987,454 | 61.22억 |
| 2026-04-01 | 6,450 | 6,530 | 6,340 | 6,460 | 200 | +3.19% | 613,359 | 39.62억 |
| 2026-03-31 | 6,150 | 6,470 | 6,150 | 6,260 | -30 | -0.48% | 598,241 | 37.45억 |
| 2026-03-30 | 6,270 | 6,320 | 6,200 | 6,290 | -80 | -1.26% | 558,954 | 35.16억 |
| 2026-03-27 | 6,290 | 6,540 | 6,190 | 6,370 | — | — | 620,207 | 39.51억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)