우양에이치씨

101970KOSDAQ

10,140원+640 (+6.74%)전일 종가 2026-09-18

52주 위치

7,97018,80020%신고가 대비 -46.06%

시가총액: 1,500억
PER: 30.36
PBR: 0.79
EPS(TTM): 334원
BPS: 12,855원
자사주비율: 0.73%
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 종가10,140원

시가총액1,500억

52주 최고18,800원

52주 최저7,970원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.9%	+4.9%	-14.7%	-12.4%	-42.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,600	10,170	9,360	10,140	640	+6.74%	7,783	7,892만
2026-09-17	9,250	9,610	9,250	9,500	250	+2.70%	1,929	1,833만
2026-09-16	9,690	9,790	9,180	9,250	-450	-4.64%	16,814	1.56억
2026-09-15	9,900	9,910	9,660	9,700	-210	-2.12%	2,139	2,075만
2026-09-14	10,100	10,280	9,670	9,910	-160	-1.59%	3,098	3,070만
2026-09-11	10,110	10,110	9,960	10,070	-120	-1.18%	1,789	1,802만
2026-09-10	10,360	10,360	10,030	10,190	-170	-1.64%	1,999	2,037만
2026-09-09	10,500	10,800	10,330	10,360	-270	-2.54%	4,914	5,091만
2026-09-08	10,600	10,730	10,210	10,630	70	+0.66%	7,421	7,889만
2026-09-07	10,170	10,600	9,880	10,560	580	+5.81%	15,720	1.66억
2026-09-04	9,880	10,040	9,790	9,980	100	+1.01%	6,787	6,773만
2026-09-03	10,070	10,200	9,620	9,880	-180	-1.79%	13,179	1.3억
2026-09-02	10,730	10,800	9,800	10,060	-770	-7.11%	16,564	1.67억
2026-09-01	11,280	11,330	10,700	10,830	-420	-3.73%	17,642	1.91억
2026-08-31	11,190	13,700	11,010	11,250	-50	-0.44%	117,032	13.17억
2026-08-28	10,770	11,500	10,770	11,300	470	+4.34%	11,928	1.35억
2026-08-27	10,950	11,030	10,300	10,830	-100	-0.91%	24,639	2.67억
2026-08-26	11,150	11,620	10,920	10,930	-250	-2.24%	33,508	3.66억
2026-08-25	10,640	11,190	10,510	11,180	550	+5.17%	14,228	1.59억
2026-08-24	10,410	10,850	10,300	10,630	220	+2.11%	10,356	1.1억
2026-08-21	10,440	10,440	10,050	10,410	-20	-0.19%	15,150	1.58억
2026-08-20	10,220	10,630	10,050	10,430	130	+1.26%	12,130	1.27억
2026-08-19	9,870	10,330	9,510	10,300	250	+2.49%	22,259	2.29억
2026-08-18	9,640	10,260	9,410	10,050	410	+4.25%	36,069	3.62억
2026-08-14	9,690	9,730	9,400	9,640	-50	-0.52%	4,887	4,711만
2026-08-13	10,000	10,010	9,300	9,690	-230	-2.32%	8,732	8,461만
2026-08-12	10,020	10,270	9,890	9,920	-70	-0.70%	4,790	4,752만
2026-08-11	10,020	10,420	9,620	9,990	-220	-2.15%	13,034	1.3억
2026-08-10	10,750	10,750	9,850	10,210	60	+0.59%	12,556	1.28억
2026-08-07	9,460	10,150	9,240	10,150	770	+8.21%	5,888	5,976만
2026-08-06	9,230	9,450	9,220	9,380	130	+1.41%	2,856	2,679만
2026-08-05	9,270	9,570	9,150	9,250	-20	-0.22%	18,470	1.71억
2026-08-04	9,340	9,570	9,070	9,270	-10	-0.11%	5,080	4,709만
2026-08-03	9,790	10,020	9,280	9,280	-490	-5.02%	3,468	3,218만
2026-07-31	8,710	10,160	8,680	9,770	1,150	+13.34%	13,898	1.36억
2026-07-30	8,900	9,240	8,620	8,620	-320	-3.58%	11,419	9,843만
2026-07-29	9,530	9,810	8,940	8,940	-600	-6.29%	9,693	8,666만
2026-07-28	9,800	9,990	9,270	9,540	-220	-2.25%	9,184	8,762만
2026-07-27	9,980	10,500	9,600	9,760	-40	-0.41%	29,067	2.84억
2026-07-24	9,520	10,280	9,110	9,800	250	+2.62%	24,843	2.43억
2026-07-23	9,330	9,740	8,870	9,550	200	+2.14%	26,899	2.57억
2026-07-22	9,500	9,500	9,130	9,350	-150	-1.58%	13,260	1.24억
2026-07-21	9,770	9,770	9,280	9,500	-340	-3.46%	18,611	1.77억
2026-07-20	10,310	10,310	9,800	9,840	-610	-5.84%	10,079	9,918만
2026-07-16	10,640	10,640	10,020	10,450	-170	-1.60%	9,835	1.03억
2026-07-15	9,730	10,630	9,700	10,620	930	+9.60%	16,784	1.78억
2026-07-14	10,130	10,160	9,630	9,690	-380	-3.77%	18,330	1.78억
2026-07-13	10,160	10,530	9,690	10,070	-80	-0.79%	9,028	9,091만
2026-07-10	10,290	10,400	9,910	10,150	-170	-1.65%	15,705	1.59억
2026-07-09	10,280	10,440	9,950	10,320	30	+0.29%	9,741	1.01억
2026-07-08	10,880	10,910	10,230	10,290	-600	-5.51%	10,615	1.09억
2026-07-07	10,840	11,270	10,710	10,890	80	+0.74%	7,998	8,710만
2026-07-06	11,190	11,310	10,680	10,810	-430	-3.83%	17,156	1.85억
2026-07-03	11,260	11,430	10,870	11,240	-130	-1.14%	12,716	1.43억
2026-07-02	11,800	11,800	10,980	11,370	-440	-3.73%	20,081	2.28억
2026-07-01	12,090	12,250	11,680	11,810	-270	-2.24%	19,538	2.31억
2026-06-30	11,000	12,300	10,700	12,080	1,100	+10.02%	37,075	4.48억
2026-06-29	10,550	11,330	10,190	10,980	430	+4.08%	38,472	4.22억
2026-06-26	12,780	12,780	10,180	10,550	-240	-2.22%	50,155	5.29억
2026-06-25	9,640	11,150	9,640	10,790	1,170	+12.16%	46,885	5.06억
2026-06-24	8,820	9,760	8,820	9,620	820	+9.32%	48,249	4.64억
2026-06-23	9,130	10,300	8,800	8,800	-420	-4.56%	60,581	5.33억
2026-06-22	9,080	9,400	8,720	9,220	70	+0.77%	22,813	2.1억
2026-06-19	9,600	9,610	9,070	9,150	-520	-5.38%	12,157	1.11억
2026-06-18	10,820	10,820	9,600	9,670	-730	-7.02%	12,991	1.26억
2026-06-17	9,460	11,290	9,050	10,400	1,110	+11.95%	61,938	6.44억
2026-06-16	9,210	9,480	9,000	9,290	-140	-1.48%	16,010	1.49억
2026-06-15	8,700	9,690	8,610	9,430	820	+9.52%	18,172	1.71억
2026-06-12	8,310	9,990	8,310	8,610	340	+4.11%	28,962	2.49억
2026-06-11	8,630	8,690	8,160	8,270	-300	-3.50%	17,221	1.42억
2026-06-10	8,380	8,710	8,300	8,570	190	+2.27%	12,491	1.07억
2026-06-09	7,980	8,520	7,980	8,380	410	+5.14%	11,758	9,853만
2026-06-08	8,900	8,900	7,970	7,970	-930	-10.45%	24,501	1.95억
2026-06-05	9,150	9,150	8,900	8,900	-300	-3.26%	10,773	9,588만
2026-06-04	8,550	9,580	8,550	9,200	160	+1.77%	13,938	1.28억
2026-06-02	9,850	10,000	8,740	9,040	-810	-8.22%	51,611	4.67억
2026-06-01	10,860	10,860	9,850	9,850	-1,000	-9.22%	49,199	4.85억
2026-05-29	12,460	12,460	10,200	10,850	-130	-1.18%	24,077	2.61억
2026-05-28	11,490	11,510	10,740	10,980	-390	-3.43%	20,497	2.25억
2026-05-27	12,000	12,000	11,340	11,370	-630	-5.25%	30,952	3.52억
2026-05-26	12,040	12,120	11,760	12,000	-10	-0.08%	14,343	1.72억
2026-05-22	11,900	12,520	11,800	12,010	150	+1.26%	20,838	2.5억
2026-05-21	11,710	12,300	11,640	11,860	170	+1.45%	19,858	2.36억
2026-05-20	11,900	11,900	11,210	11,690	-120	-1.02%	17,548	2.05억
2026-05-19	12,180	12,250	11,810	11,810	-400	-3.28%	20,294	2.4억
2026-05-18	12,700	12,840	11,700	12,210	-520	-4.08%	31,189	3.81억
2026-05-15	13,030	13,210	12,500	12,730	-410	-3.12%	16,097	2.05억
2026-05-14	13,500	13,500	12,790	13,140	10	+0.08%	13,233	1.74억
2026-05-13	13,120	13,970	13,120	13,130	130	+1.00%	20,692	2.72억
2026-05-12	13,740	13,880	12,760	13,000	-740	-5.39%	70,285	9.14억
2026-05-11	14,740	14,740	13,700	13,740	-960	-6.53%	36,386	5억
2026-05-08	14,440	14,850	13,850	14,700	370	+2.58%	35,769	5.26억
2026-05-07	14,050	14,450	13,590	14,330	310	+2.21%	27,148	3.89억
2026-05-06	14,080	14,900	13,690	14,020	150	+1.08%	48,141	6.75억
2026-05-04	14,100	14,250	13,270	13,870	-480	-3.34%	30,025	4.16억
2026-04-30	14,800	14,900	14,000	14,350	-450	-3.04%	43,195	6.2억
2026-04-29	15,200	16,540	14,260	14,800	190	+1.30%	156,234	23.12억
2026-04-28	13,880	14,610	13,740	14,610	730	+5.26%	35,933	5.25억
2026-04-27	13,850	13,990	13,560	13,880	30	+0.22%	21,900	3.04억
2026-04-24	13,280	13,900	13,000	13,850	570	+4.29%	33,425	4.63억
2026-04-23	13,110	13,370	13,000	13,280	170	+1.30%	23,091	3.07억
2026-04-22	13,380	13,380	12,810	13,110	-320	-2.38%	24,913	3.27억
2026-04-21	13,260	13,920	13,050	13,430	210	+1.59%	31,672	4.25억
2026-04-20	13,040	13,300	12,800	13,220	180	+1.38%	18,305	2.42억
2026-04-17	13,070	13,200	12,970	13,040	-30	-0.23%	15,867	2.07억
2026-04-16	13,070	13,360	12,660	13,070	10	+0.08%	18,796	2.46억
2026-04-15	13,040	13,200	12,900	13,060	40	+0.31%	14,175	1.85억
2026-04-14	12,920	13,390	12,880	13,020	120	+0.93%	21,834	2.84억
2026-04-13	12,910	13,020	12,590	12,900	-60	-0.46%	15,207	1.96억
2026-04-10	12,930	13,090	12,600	12,960	40	+0.31%	11,919	1.54억
2026-04-09	12,850	13,400	12,520	12,920	70	+0.54%	32,285	4.17억
2026-04-08	12,200	12,940	12,170	12,850	720	+5.94%	31,223	4.01억
2026-04-07	12,130	12,170	11,800	12,130	0	0.00%	39,077	4.74억
2026-04-06	12,100	12,670	11,940	12,130	70	+0.58%	15,633	1.9억
2026-04-03	12,150	12,700	11,980	12,060	190	+1.60%	49,806	6.01억
2026-04-02	12,270	12,400	11,680	11,870	-480	-3.89%	43,189	5.13억
2026-04-01	12,190	12,560	12,050	12,350	310	+2.57%	14,549	1.8억
2026-03-31	12,030	13,120	11,930	12,040	-100	-0.82%	89,390	10.76억
2026-03-30	12,540	12,540	11,650	12,140	-410	-3.27%	49,296	5.98억
2026-03-27	12,800	12,800	12,300	12,550	—	—	28,476	3.57억

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