우리손에프앤지
073560KOSDAQ· 식료품 제조업1,534원-6 (-0.39%)마감
52주 위치
1,3602,15022%신고가 대비 -28.65%
- 시가총액
- 1,062억
- PER
- 3.89
- PBR
- 0.32
- EPS(TTM)
- 394원
- BPS
- 4,863원
- 배당수익률
- 9.78%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.5% | -0.4% | -9.7% | +1.6% | -1.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,530 | 1,540 | 1,521 | 1,534 | -6 | -0.39% | 80,551 | 1.24억 |
| 2026-09-18 | 1,539 | 1,546 | 1,525 | 1,540 | 0 | 0.00% | 18,779 | 2,892만 |
| 2026-09-17 | 1,531 | 1,540 | 1,521 | 1,540 | 3 | +0.20% | 36,663 | 5,646만 |
| 2026-09-16 | 1,523 | 1,537 | 1,520 | 1,537 | 14 | +0.92% | 47,877 | 7,359만 |
| 2026-09-15 | 1,533 | 1,545 | 1,523 | 1,523 | -10 | -0.65% | 44,928 | 6,843만 |
| 2026-09-14 | 1,525 | 1,543 | 1,523 | 1,533 | -2 | -0.13% | 70,096 | 1.07억 |
| 2026-09-11 | 1,538 | 1,539 | 1,526 | 1,535 | -3 | -0.20% | 12,596 | 1,933만 |
| 2026-09-10 | 1,533 | 1,539 | 1,521 | 1,538 | 4 | +0.26% | 25,241 | 3,882만 |
| 2026-09-09 | 1,522 | 1,543 | 1,522 | 1,534 | 0 | 0.00% | 64,273 | 9,859만 |
| 2026-09-08 | 1,531 | 1,538 | 1,521 | 1,534 | -1 | -0.07% | 30,641 | 4,700만 |
| 2026-09-07 | 1,523 | 1,539 | 1,522 | 1,535 | -1 | -0.07% | 17,976 | 2,759만 |
| 2026-09-04 | 1,518 | 1,539 | 1,518 | 1,536 | 6 | +0.39% | 42,671 | 6,554만 |
| 2026-09-03 | 1,518 | 1,534 | 1,517 | 1,530 | 12 | +0.79% | 46,947 | 7,183만 |
| 2026-09-02 | 1,511 | 1,521 | 1,510 | 1,518 | -1 | -0.07% | 45,328 | 6,881만 |
| 2026-09-01 | 1,511 | 1,528 | 1,510 | 1,519 | -1 | -0.07% | 134,558 | 2.04억 |
| 2026-08-31 | 1,526 | 1,526 | 1,501 | 1,520 | -7 | -0.46% | 136,877 | 2.08억 |
| 2026-08-28 | 1,512 | 1,529 | 1,506 | 1,527 | 2 | +0.13% | 65,656 | 1억 |
| 2026-08-27 | 1,541 | 1,547 | 1,511 | 1,525 | -15 | -0.97% | 137,180 | 2.09억 |
| 2026-08-26 | 1,537 | 1,544 | 1,519 | 1,540 | 2 | +0.13% | 95,715 | 1.47억 |
| 2026-08-25 | 1,522 | 1,545 | 1,516 | 1,538 | 4 | +0.26% | 62,172 | 9,562만 |
| 2026-08-24 | 1,521 | 1,535 | 1,514 | 1,534 | 8 | +0.52% | 48,286 | 7,407만 |
| 2026-08-21 | 1,530 | 1,542 | 1,509 | 1,526 | -17 | -1.10% | 96,340 | 1.47억 |
| 2026-08-20 | 1,516 | 1,543 | 1,512 | 1,543 | 19 | +1.25% | 53,340 | 8,230만 |
| 2026-08-19 | 1,551 | 1,553 | 1,505 | 1,524 | -27 | -1.74% | 184,368 | 2.81억 |
| 2026-08-18 | 1,571 | 1,590 | 1,537 | 1,551 | -4 | -0.26% | 383,437 | 5.95억 |
| 2026-08-14 | 1,526 | 1,558 | 1,523 | 1,555 | 27 | +1.77% | 139,810 | 2.17억 |
| 2026-08-13 | 1,550 | 1,551 | 1,511 | 1,528 | -22 | -1.42% | 71,167 | 1.09억 |
| 2026-08-12 | 1,525 | 1,564 | 1,525 | 1,550 | 12 | +0.78% | 89,018 | 1.38억 |
| 2026-08-11 | 1,507 | 1,541 | 1,507 | 1,538 | 23 | +1.52% | 113,051 | 1.74억 |
| 2026-08-10 | 1,509 | 1,516 | 1,490 | 1,515 | 6 | +0.40% | 47,612 | 7,213만 |
| 2026-08-07 | 1,475 | 1,510 | 1,473 | 1,509 | 34 | +2.31% | 188,729 | 2.85억 |
| 2026-08-06 | 1,479 | 1,487 | 1,463 | 1,475 | -11 | -0.74% | 64,858 | 9,567만 |
| 2026-08-05 | 1,489 | 1,499 | 1,475 | 1,486 | -4 | -0.27% | 135,249 | 2.01억 |
| 2026-08-04 | 1,468 | 1,490 | 1,462 | 1,490 | 15 | +1.02% | 129,394 | 1.93억 |
| 2026-08-03 | 1,463 | 1,492 | 1,463 | 1,475 | -17 | -1.14% | 27,336 | 4,032만 |
| 2026-07-31 | 1,461 | 1,492 | 1,444 | 1,492 | 42 | +2.90% | 166,788 | 2.49억 |
| 2026-07-30 | 1,415 | 1,470 | 1,415 | 1,450 | 6 | +0.42% | 215,377 | 3.12억 |
| 2026-07-29 | 1,448 | 1,488 | 1,360 | 1,444 | -10 | -0.69% | 262,463 | 3.79억 |
| 2026-07-28 | 1,480 | 1,487 | 1,440 | 1,454 | -41 | -2.74% | 292,879 | 4.26억 |
| 2026-07-27 | 1,502 | 1,509 | 1,480 | 1,495 | -13 | -0.86% | 131,026 | 1.96억 |
| 2026-07-24 | 1,495 | 1,520 | 1,485 | 1,508 | -8 | -0.53% | 166,783 | 2.52억 |
| 2026-07-23 | 1,481 | 1,519 | 1,481 | 1,516 | 31 | +2.09% | 101,890 | 1.54억 |
| 2026-07-22 | 1,506 | 1,513 | 1,470 | 1,485 | -28 | -1.85% | 288,751 | 4.29억 |
| 2026-07-21 | 1,490 | 1,535 | 1,486 | 1,513 | 3 | +0.20% | 122,968 | 1.86억 |
| 2026-07-20 | 1,505 | 1,551 | 1,491 | 1,510 | -32 | -2.08% | 45,976 | 6,942만 |
| 2026-07-16 | 1,521 | 1,570 | 1,515 | 1,542 | 5 | +0.33% | 230,064 | 3.55억 |
| 2026-07-15 | 1,525 | 1,554 | 1,525 | 1,537 | -2 | -0.13% | 30,518 | 4,691만 |
| 2026-07-14 | 1,527 | 1,557 | 1,505 | 1,539 | -1 | -0.06% | 200,723 | 3.09억 |
| 2026-07-13 | 1,543 | 1,564 | 1,510 | 1,540 | -6 | -0.39% | 112,766 | 1.74억 |
| 2026-07-10 | 1,493 | 1,549 | 1,493 | 1,546 | 54 | +3.62% | 82,304 | 1.27억 |
| 2026-07-09 | 1,490 | 1,518 | 1,479 | 1,492 | -28 | -1.84% | 209,645 | 3.13억 |
| 2026-07-08 | 1,530 | 1,547 | 1,498 | 1,520 | -24 | -1.55% | 126,264 | 1.92억 |
| 2026-07-07 | 1,539 | 1,565 | 1,505 | 1,544 | -8 | -0.52% | 47,732 | 7,370만 |
| 2026-07-06 | 1,513 | 1,552 | 1,495 | 1,552 | 26 | +1.70% | 250,037 | 3.88억 |
| 2026-07-03 | 1,517 | 1,527 | 1,481 | 1,526 | 1 | +0.07% | 69,786 | 1.06억 |
| 2026-07-02 | 1,524 | 1,546 | 1,505 | 1,525 | -3 | -0.20% | 95,953 | 1.46억 |
| 2026-07-01 | 1,505 | 1,543 | 1,491 | 1,528 | -1 | -0.07% | 108,583 | 1.66억 |
| 2026-06-30 | 1,520 | 1,550 | 1,520 | 1,529 | -5 | -0.33% | 37,577 | 5,746만 |
| 2026-06-29 | 1,478 | 1,549 | 1,451 | 1,534 | 65 | +4.42% | 331,128 | 5.08억 |
| 2026-06-26 | 1,500 | 1,517 | 1,450 | 1,469 | -36 | -2.39% | 115,863 | 1.7억 |
| 2026-06-25 | 1,490 | 1,530 | 1,478 | 1,505 | 0 | 0.00% | 43,561 | 6,556만 |
| 2026-06-24 | 1,464 | 1,525 | 1,461 | 1,505 | 39 | +2.66% | 154,538 | 2.33억 |
| 2026-06-23 | 1,525 | 1,543 | 1,460 | 1,466 | -83 | -5.36% | 207,376 | 3.04억 |
| 2026-06-22 | 1,506 | 1,549 | 1,495 | 1,549 | 9 | +0.58% | 60,747 | 9,410만 |
| 2026-06-19 | 1,562 | 1,585 | 1,506 | 1,540 | -43 | -2.72% | 266,556 | 4.1억 |
| 2026-06-18 | 1,600 | 1,620 | 1,554 | 1,583 | -35 | -2.16% | 123,183 | 1.95억 |
| 2026-06-17 | 1,620 | 1,629 | 1,584 | 1,618 | -1 | -0.06% | 84,833 | 1.37억 |
| 2026-06-16 | 1,613 | 1,633 | 1,606 | 1,619 | -7 | -0.43% | 97,543 | 1.58억 |
| 2026-06-15 | 1,605 | 1,629 | 1,596 | 1,626 | 24 | +1.50% | 206,170 | 3.35억 |
| 2026-06-12 | 1,580 | 1,604 | 1,500 | 1,602 | 23 | +1.46% | 79,889 | 1.28억 |
| 2026-06-11 | 1,548 | 1,584 | 1,535 | 1,579 | -5 | -0.32% | 52,638 | 8,312만 |
| 2026-06-10 | 1,560 | 1,599 | 1,524 | 1,584 | 1 | +0.06% | 178,446 | 2.83억 |
| 2026-06-09 | 1,547 | 1,590 | 1,520 | 1,583 | 33 | +2.13% | 112,405 | 1.78억 |
| 2026-06-08 | 1,585 | 1,585 | 1,475 | 1,550 | -72 | -4.44% | 241,439 | 3.74억 |
| 2026-06-05 | 1,660 | 1,709 | 1,588 | 1,622 | -38 | -2.29% | 330,964 | 5.37억 |
| 2026-06-04 | 1,625 | 1,670 | 1,549 | 1,660 | 31 | +1.90% | 390,492 | 6.48억 |
| 2026-06-02 | 1,560 | 1,632 | 1,528 | 1,629 | 101 | +6.61% | 595,054 | 9.69억 |
| 2026-06-01 | 1,570 | 1,575 | 1,520 | 1,528 | -49 | -3.11% | 211,550 | 3.23억 |
| 2026-05-29 | 1,605 | 1,618 | 1,550 | 1,577 | -28 | -1.74% | 147,824 | 2.33억 |
| 2026-05-28 | 1,588 | 1,623 | 1,554 | 1,605 | -2 | -0.12% | 219,429 | 3.52억 |
| 2026-05-27 | 1,645 | 1,666 | 1,564 | 1,607 | -65 | -3.89% | 273,515 | 4.4억 |
| 2026-05-26 | 1,679 | 1,691 | 1,652 | 1,672 | -7 | -0.42% | 141,758 | 2.37억 |
| 2026-05-22 | 1,676 | 1,688 | 1,667 | 1,679 | 3 | +0.18% | 155,090 | 2.6억 |
| 2026-05-21 | 1,679 | 1,700 | 1,662 | 1,676 | -3 | -0.18% | 114,827 | 1.92억 |
| 2026-05-20 | 1,717 | 1,717 | 1,651 | 1,679 | -36 | -2.10% | 98,121 | 1.65억 |
| 2026-05-19 | 1,716 | 1,729 | 1,689 | 1,715 | -15 | -0.87% | 98,943 | 1.7억 |
| 2026-05-18 | 1,704 | 1,743 | 1,691 | 1,730 | 0 | 0.00% | 162,841 | 2.82억 |
| 2026-05-15 | 1,733 | 1,755 | 1,695 | 1,730 | -2 | -0.12% | 168,735 | 2.92억 |
| 2026-05-14 | 1,705 | 1,748 | 1,688 | 1,732 | 35 | +2.06% | 163,141 | 2.83억 |
| 2026-05-13 | 1,680 | 1,727 | 1,679 | 1,697 | 3 | +0.18% | 215,624 | 3.66억 |
| 2026-05-12 | 1,724 | 1,724 | 1,674 | 1,694 | -30 | -1.74% | 333,197 | 5.64억 |
| 2026-05-11 | 1,768 | 1,780 | 1,717 | 1,724 | -55 | -3.09% | 251,680 | 4.34억 |
| 2026-05-08 | 1,755 | 1,788 | 1,755 | 1,779 | 9 | +0.51% | 147,809 | 2.63억 |
| 2026-05-07 | 1,760 | 1,776 | 1,750 | 1,770 | -2 | -0.11% | 181,413 | 3.21억 |
| 2026-05-06 | 1,796 | 1,796 | 1,755 | 1,772 | -28 | -1.56% | 341,147 | 6.05억 |
| 2026-05-04 | 1,770 | 1,804 | 1,770 | 1,800 | 23 | +1.29% | 139,465 | 2.51억 |
| 2026-04-30 | 1,764 | 1,781 | 1,760 | 1,777 | -2 | -0.11% | 183,137 | 3.25억 |
| 2026-04-29 | 1,785 | 1,785 | 1,710 | 1,779 | -1 | -0.06% | 230,345 | 4.1억 |
| 2026-04-28 | 1,762 | 1,791 | 1,762 | 1,780 | 17 | +0.96% | 255,086 | 4.54억 |
| 2026-04-27 | 1,761 | 1,785 | 1,672 | 1,763 | 1 | +0.06% | 209,985 | 3.7억 |
| 2026-04-24 | 1,761 | 1,776 | 1,760 | 1,762 | -1 | -0.06% | 139,343 | 2.46억 |
| 2026-04-23 | 1,761 | 1,763 | 1,740 | 1,763 | 7 | +0.40% | 298,615 | 5.26억 |
| 2026-04-22 | 1,765 | 1,778 | 1,747 | 1,756 | -25 | -1.40% | 125,074 | 2.2억 |
| 2026-04-21 | 1,774 | 1,787 | 1,749 | 1,781 | -1 | -0.06% | 343,933 | 6.13억 |
| 2026-04-20 | 1,783 | 1,786 | 1,753 | 1,782 | -1 | -0.06% | 272,816 | 4.86억 |
| 2026-04-17 | 1,737 | 1,783 | 1,731 | 1,783 | 37 | +2.12% | 234,267 | 4.18억 |
| 2026-04-16 | 1,711 | 1,746 | 1,711 | 1,746 | 23 | +1.33% | 154,172 | 2.69억 |
| 2026-04-15 | 1,684 | 1,724 | 1,684 | 1,723 | 40 | +2.38% | 305,364 | 5.26억 |
| 2026-04-14 | 1,676 | 1,684 | 1,664 | 1,683 | 14 | +0.84% | 308,114 | 5.19억 |
| 2026-04-13 | 1,635 | 1,674 | 1,634 | 1,669 | 11 | +0.66% | 166,442 | 2.78억 |
| 2026-04-10 | 1,621 | 1,658 | 1,619 | 1,658 | 43 | +2.66% | 164,329 | 2.72억 |
| 2026-04-09 | 1,645 | 1,645 | 1,614 | 1,615 | -30 | -1.82% | 142,282 | 2.3억 |
| 2026-04-08 | 1,642 | 1,650 | 1,630 | 1,645 | 21 | +1.29% | 135,693 | 2.23억 |
| 2026-04-07 | 1,633 | 1,641 | 1,610 | 1,624 | -12 | -0.73% | 89,050 | 1.45억 |
| 2026-04-06 | 1,636 | 1,651 | 1,616 | 1,636 | 0 | 0.00% | 69,795 | 1.14억 |
| 2026-04-03 | 1,598 | 1,640 | 1,598 | 1,636 | 38 | +2.38% | 242,483 | 3.97억 |
| 2026-04-02 | 1,639 | 1,649 | 1,592 | 1,598 | -41 | -2.50% | 109,285 | 1.75억 |
| 2026-04-01 | 1,620 | 1,656 | 1,620 | 1,639 | 23 | +1.42% | 157,617 | 2.58억 |
| 2026-03-31 | 1,615 | 1,628 | 1,592 | 1,616 | -6 | -0.37% | 154,106 | 2.49억 |
| 2026-03-30 | 1,661 | 1,661 | 1,609 | 1,622 | — | — | 100,991 | 1.64억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)