우원개발
046940KOSDAQ2,815원+10 (+0.36%)전일 종가 2026-09-18
52주 위치
2,4706,6108%신고가 대비 -57.41%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.9% | -17.2% | -37.9% | -20.3% | -14.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,850 | 2,870 | 2,805 | 2,815 | 10 | +0.36% | 59,792 | 1.68억 |
| 2026-09-17 | 2,760 | 2,870 | 2,760 | 2,805 | 10 | +0.36% | 60,352 | 1.69억 |
| 2026-09-16 | 2,775 | 2,820 | 2,755 | 2,795 | 20 | +0.72% | 31,023 | 8,671만 |
| 2026-09-15 | 2,800 | 2,840 | 2,755 | 2,775 | -55 | -1.94% | 91,456 | 2.54억 |
| 2026-09-14 | 2,895 | 2,895 | 2,820 | 2,830 | -65 | -2.25% | 55,530 | 1.57억 |
| 2026-09-11 | 2,845 | 2,930 | 2,840 | 2,895 | -10 | -0.34% | 39,907 | 1.16억 |
| 2026-09-10 | 2,910 | 2,915 | 2,830 | 2,905 | 25 | +0.87% | 99,238 | 2.88억 |
| 2026-09-09 | 2,905 | 2,915 | 2,855 | 2,880 | -5 | -0.17% | 97,830 | 2.82억 |
| 2026-09-08 | 2,930 | 2,930 | 2,870 | 2,885 | -20 | -0.69% | 81,274 | 2.34억 |
| 2026-09-07 | 2,945 | 2,945 | 2,870 | 2,905 | 5 | +0.17% | 55,515 | 1.61억 |
| 2026-09-04 | 2,975 | 2,975 | 2,900 | 2,900 | -20 | -0.68% | 55,098 | 1.6억 |
| 2026-09-03 | 2,925 | 2,990 | 2,900 | 2,920 | 0 | 0.00% | 50,508 | 1.47억 |
| 2026-09-02 | 2,960 | 2,995 | 2,885 | 2,920 | -60 | -2.01% | 72,000 | 2.1억 |
| 2026-09-01 | 3,055 | 3,055 | 2,955 | 2,980 | -65 | -2.13% | 82,331 | 2.45억 |
| 2026-08-31 | 3,055 | 3,055 | 2,930 | 3,045 | -10 | -0.33% | 77,144 | 2.35억 |
| 2026-08-28 | 3,065 | 3,065 | 2,985 | 3,055 | 20 | +0.66% | 66,388 | 2.03억 |
| 2026-08-27 | 3,090 | 3,125 | 3,015 | 3,035 | -20 | -0.65% | 83,487 | 2.53억 |
| 2026-08-26 | 2,970 | 3,060 | 2,970 | 3,055 | 105 | +3.56% | 124,448 | 3.8억 |
| 2026-08-25 | 2,945 | 2,995 | 2,810 | 2,950 | 45 | +1.55% | 180,614 | 5.33억 |
| 2026-08-24 | 2,905 | 2,975 | 2,830 | 2,905 | 5 | +0.17% | 53,927 | 1.57억 |
| 2026-08-21 | 2,995 | 2,995 | 2,860 | 2,900 | -95 | -3.17% | 122,932 | 3.57억 |
| 2026-08-20 | 3,050 | 3,120 | 2,990 | 2,995 | -50 | -1.64% | 137,038 | 4.1억 |
| 2026-08-19 | 3,010 | 3,110 | 2,970 | 3,045 | -45 | -1.46% | 116,992 | 3.56억 |
| 2026-08-18 | 3,155 | 3,245 | 3,050 | 3,090 | -65 | -2.06% | 243,569 | 7.53억 |
| 2026-08-14 | 3,090 | 3,165 | 3,060 | 3,155 | 70 | +2.27% | 150,075 | 4.73억 |
| 2026-08-13 | 3,150 | 3,185 | 3,080 | 3,085 | -65 | -2.06% | 126,002 | 3.89억 |
| 2026-08-12 | 3,100 | 3,180 | 3,070 | 3,150 | 50 | +1.61% | 165,851 | 5.22억 |
| 2026-08-11 | 3,040 | 3,185 | 3,005 | 3,100 | 65 | +2.14% | 332,025 | 10.29억 |
| 2026-08-10 | 3,000 | 3,035 | 2,955 | 3,035 | 50 | +1.68% | 108,728 | 3.3억 |
| 2026-08-07 | 2,960 | 3,010 | 2,900 | 2,985 | 25 | +0.84% | 87,900 | 2.62억 |
| 2026-08-06 | 2,960 | 3,020 | 2,930 | 2,960 | 0 | 0.00% | 80,177 | 2.37억 |
| 2026-08-05 | 2,920 | 2,995 | 2,915 | 2,960 | 45 | +1.54% | 108,355 | 3.21억 |
| 2026-08-04 | 2,885 | 2,930 | 2,805 | 2,915 | 135 | +4.86% | 98,859 | 2.88억 |
| 2026-08-03 | 2,740 | 2,875 | 2,740 | 2,780 | -10 | -0.36% | 109,443 | 3.04억 |
| 2026-07-31 | 2,650 | 2,790 | 2,525 | 2,790 | 200 | +7.72% | 147,015 | 4.1억 |
| 2026-07-30 | 2,470 | 2,700 | 2,470 | 2,590 | -30 | -1.15% | 325,851 | 8.44억 |
| 2026-07-29 | 2,775 | 2,810 | 2,500 | 2,620 | -160 | -5.76% | 362,202 | 9.49억 |
| 2026-07-28 | 2,820 | 2,885 | 2,730 | 2,780 | -110 | -3.81% | 244,971 | 6.81억 |
| 2026-07-27 | 2,970 | 3,000 | 2,875 | 2,890 | -15 | -0.52% | 106,555 | 3.08억 |
| 2026-07-24 | 3,050 | 3,050 | 2,870 | 2,905 | -145 | -4.75% | 124,552 | 3.62억 |
| 2026-07-23 | 2,900 | 3,050 | 2,885 | 3,050 | 150 | +5.17% | 132,255 | 4.03억 |
| 2026-07-22 | 2,915 | 3,010 | 2,890 | 2,900 | -10 | -0.34% | 179,457 | 5.2억 |
| 2026-07-21 | 2,920 | 2,970 | 2,850 | 2,910 | -10 | -0.34% | 141,242 | 4.11억 |
| 2026-07-20 | 3,040 | 3,070 | 2,910 | 2,920 | -200 | -6.41% | 262,297 | 7.66억 |
| 2026-07-16 | 3,170 | 3,230 | 3,045 | 3,120 | -90 | -2.80% | 230,299 | 7.19억 |
| 2026-07-15 | 3,180 | 3,370 | 3,075 | 3,210 | 90 | +2.88% | 229,892 | 7.38억 |
| 2026-07-14 | 3,305 | 3,360 | 3,075 | 3,120 | -220 | -6.59% | 466,602 | 14.56억 |
| 2026-07-13 | 3,660 | 3,735 | 3,340 | 3,340 | -290 | -7.99% | 566,632 | 18.93억 |
| 2026-07-10 | 3,535 | 3,850 | 3,535 | 3,630 | 95 | +2.69% | 990,885 | 35.97억 |
| 2026-07-09 | 3,400 | 3,805 | 3,350 | 3,535 | 60 | +1.73% | 1,360,237 | 48.08억 |
| 2026-07-08 | 3,860 | 4,135 | 3,430 | 3,475 | -385 | -9.97% | 2,023,886 | 70.33억 |
| 2026-07-07 | 4,190 | 4,510 | 3,840 | 3,860 | -350 | -8.31% | 3,394,520 | 131억 |
| 2026-07-06 | 4,040 | 4,820 | 3,825 | 4,210 | 235 | +5.91% | 9,615,754 | 405억 |
| 2026-07-03 | 3,815 | 4,645 | 3,355 | 3,975 | 170 | +4.47% | 15,073,845 | 599억 |
| 2026-07-02 | 3,245 | 4,270 | 3,190 | 3,805 | 520 | +15.83% | 8,787,845 | 334억 |
| 2026-07-01 | 3,010 | 3,650 | 3,010 | 3,285 | 305 | +10.23% | 770,610 | 25.31억 |
| 2026-06-30 | 3,125 | 3,125 | 2,955 | 2,980 | -165 | -5.25% | 67,399 | 2.01억 |
| 2026-06-29 | 2,780 | 3,195 | 2,760 | 3,145 | 365 | +13.13% | 202,469 | 6.37억 |
| 2026-06-26 | 2,830 | 2,845 | 2,700 | 2,780 | -45 | -1.59% | 178,333 | 4.96억 |
| 2026-06-25 | 2,865 | 2,985 | 2,765 | 2,825 | -90 | -3.09% | 126,681 | 3.58억 |
| 2026-06-24 | 2,770 | 2,925 | 2,770 | 2,915 | 65 | +2.28% | 79,406 | 2.31억 |
| 2026-06-23 | 3,000 | 3,100 | 2,845 | 2,850 | -215 | -7.01% | 120,179 | 3.43억 |
| 2026-06-22 | 3,105 | 3,210 | 3,030 | 3,065 | -105 | -3.31% | 144,047 | 4.42억 |
| 2026-06-19 | 3,400 | 3,440 | 3,100 | 3,170 | -230 | -6.76% | 172,280 | 5.46억 |
| 2026-06-18 | 3,540 | 3,580 | 3,340 | 3,400 | -125 | -3.55% | 166,963 | 5.68억 |
| 2026-06-17 | 3,465 | 3,580 | 3,360 | 3,525 | 115 | +3.37% | 132,558 | 4.67억 |
| 2026-06-16 | 3,460 | 3,525 | 3,400 | 3,410 | -50 | -1.45% | 180,403 | 6.15억 |
| 2026-06-15 | 3,565 | 3,705 | 3,445 | 3,460 | -15 | -0.43% | 154,517 | 5.35억 |
| 2026-06-12 | 3,430 | 3,650 | 3,380 | 3,475 | 145 | +4.35% | 153,453 | 5.33억 |
| 2026-06-11 | 3,355 | 3,355 | 3,195 | 3,330 | -30 | -0.89% | 85,593 | 2.85억 |
| 2026-06-10 | 3,255 | 3,360 | 3,155 | 3,360 | 100 | +3.07% | 219,625 | 7.38억 |
| 2026-06-09 | 3,070 | 3,285 | 3,070 | 3,260 | 190 | +6.19% | 176,798 | 5.76억 |
| 2026-06-08 | 3,100 | 3,290 | 2,910 | 3,070 | -235 | -7.11% | 274,605 | 8.43억 |
| 2026-06-05 | 3,440 | 3,440 | 3,145 | 3,305 | -90 | -2.65% | 84,968 | 2.81억 |
| 2026-06-04 | 3,415 | 3,530 | 3,350 | 3,395 | -20 | -0.59% | 99,373 | 3.37억 |
| 2026-06-02 | 3,485 | 3,490 | 3,320 | 3,415 | -75 | -2.15% | 238,272 | 8.14억 |
| 2026-06-01 | 3,755 | 3,795 | 3,470 | 3,490 | -265 | -7.06% | 363,607 | 12.69억 |
| 2026-05-29 | 3,970 | 4,040 | 3,670 | 3,755 | -180 | -4.57% | 253,599 | 9.52억 |
| 2026-05-28 | 3,900 | 4,040 | 3,750 | 3,935 | 85 | +2.21% | 229,245 | 9.02억 |
| 2026-05-27 | 3,970 | 3,985 | 3,720 | 3,850 | -115 | -2.90% | 312,677 | 12.04억 |
| 2026-05-26 | 4,265 | 4,325 | 3,920 | 3,965 | -225 | -5.37% | 371,175 | 14.72억 |
| 2026-05-22 | 4,100 | 4,245 | 4,090 | 4,190 | 100 | +2.44% | 221,762 | 9.29억 |
| 2026-05-21 | 4,160 | 4,365 | 4,050 | 4,090 | -5 | -0.12% | 242,096 | 9.9억 |
| 2026-05-20 | 4,260 | 4,260 | 4,020 | 4,095 | -175 | -4.10% | 333,567 | 13.66억 |
| 2026-05-19 | 4,480 | 4,670 | 4,240 | 4,270 | -260 | -5.74% | 204,774 | 8.74억 |
| 2026-05-18 | 4,700 | 4,720 | 4,440 | 4,530 | -430 | -8.67% | 462,903 | 20.97억 |
| 2026-05-15 | 5,190 | 5,240 | 4,785 | 4,960 | -200 | -3.88% | 460,214 | 22.83억 |
| 2026-05-14 | 5,290 | 5,490 | 5,130 | 5,160 | -140 | -2.64% | 267,022 | 13.78억 |
| 2026-05-13 | 5,500 | 5,580 | 4,955 | 5,300 | -200 | -3.64% | 277,486 | 14.71억 |
| 2026-05-12 | 5,550 | 5,800 | 5,280 | 5,500 | -50 | -0.90% | 471,110 | 25.91억 |
| 2026-05-11 | 5,820 | 5,840 | 5,520 | 5,550 | -200 | -3.48% | 254,332 | 14.12억 |
| 2026-05-08 | 5,800 | 5,880 | 5,610 | 5,750 | -70 | -1.20% | 178,047 | 10.24억 |
| 2026-05-07 | 6,050 | 6,130 | 5,760 | 5,820 | -80 | -1.36% | 345,742 | 20.12억 |
| 2026-05-06 | 6,160 | 6,610 | 5,690 | 5,900 | -200 | -3.28% | 1,457,362 | 85.98억 |
| 2026-05-04 | 5,760 | 6,480 | 5,610 | 6,100 | 460 | +8.16% | 751,176 | 45.82억 |
| 2026-04-30 | 5,850 | 5,990 | 5,620 | 5,640 | -250 | -4.24% | 232,266 | 13.1억 |
| 2026-04-29 | 5,900 | 5,940 | 5,710 | 5,890 | 0 | 0.00% | 298,719 | 17.59억 |
| 2026-04-28 | 5,660 | 6,220 | 5,530 | 5,890 | 240 | +4.25% | 758,492 | 44.68억 |
| 2026-04-27 | 5,510 | 5,700 | 5,360 | 5,650 | 250 | +4.63% | 282,228 | 15.95억 |
| 2026-04-24 | 5,400 | 5,490 | 5,260 | 5,400 | -50 | -0.92% | 277,287 | 14.97억 |
| 2026-04-23 | 5,570 | 5,600 | 5,340 | 5,450 | 0 | 0.00% | 329,277 | 17.95억 |
| 2026-04-22 | 5,720 | 5,780 | 5,400 | 5,450 | -410 | -7.00% | 631,487 | 34.42억 |
| 2026-04-21 | 5,590 | 6,410 | 5,510 | 5,860 | 430 | +7.92% | 1,734,925 | 102억 |
| 2026-04-20 | 5,380 | 5,600 | 4,955 | 5,430 | 20 | +0.37% | 614,971 | 33.39억 |
| 2026-04-17 | 5,200 | 5,500 | 4,990 | 5,410 | 290 | +5.66% | 629,466 | 34.05억 |
| 2026-04-16 | 5,300 | 5,300 | 5,040 | 5,120 | 60 | +1.19% | 393,660 | 20.16억 |
| 2026-04-15 | 4,740 | 5,200 | 4,740 | 5,060 | 350 | +7.43% | 585,116 | 29.61억 |
| 2026-04-14 | 4,680 | 4,800 | 4,675 | 4,710 | 65 | +1.40% | 167,384 | 7.88억 |
| 2026-04-13 | 4,590 | 4,705 | 4,515 | 4,645 | -55 | -1.17% | 135,109 | 6.28억 |
| 2026-04-10 | 4,660 | 4,785 | 4,590 | 4,700 | 120 | +2.62% | 195,619 | 9.19억 |
| 2026-04-09 | 4,670 | 4,695 | 4,515 | 4,580 | -115 | -2.45% | 167,637 | 7.68억 |
| 2026-04-08 | 4,290 | 4,745 | 4,290 | 4,695 | 520 | +12.46% | 476,813 | 22.39억 |
| 2026-04-07 | 4,270 | 4,370 | 4,105 | 4,175 | -80 | -1.88% | 113,984 | 4.76억 |
| 2026-04-06 | 4,340 | 4,385 | 4,215 | 4,255 | -85 | -1.96% | 124,077 | 5.28억 |
| 2026-04-03 | 4,300 | 4,420 | 4,300 | 4,340 | 60 | +1.40% | 107,037 | 4.65억 |
| 2026-04-02 | 4,660 | 4,700 | 4,235 | 4,280 | -350 | -7.56% | 254,357 | 10.89억 |
| 2026-04-01 | 4,445 | 4,660 | 4,325 | 4,630 | 310 | +7.18% | 151,649 | 7.02억 |
| 2026-03-31 | 4,275 | 4,430 | 4,245 | 4,320 | -85 | -1.93% | 121,724 | 5.26억 |
| 2026-03-30 | 4,345 | 4,450 | 4,245 | 4,405 | -55 | -1.23% | 108,176 | 4.77억 |
| 2026-03-27 | 4,575 | 4,590 | 4,435 | 4,460 | — | — | 116,678 | 5.2억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)