우진

105840KOSPI

15,310원+910 (+6.32%)전일 종가 2026-09-18

52주 위치

10,33031,70023%신고가 대비 -51.70%

시가총액: 3,092억
PBR: 1.58
BPS: 9,678원
배당수익률: 1.96%
자사주비율: 0.02%
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 종가15,310원

시가총액3,092억

52주 최고31,700원

52주 최저10,330원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.3%	-19.6%	-43.6%	-10.3%	+29.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,620	15,610	14,450	15,310	910	+6.32%	512,588	78.48억
2026-09-17	14,400	14,620	14,220	14,400	210	+1.48%	297,458	42.83억
2026-09-16	14,990	14,990	13,950	14,190	-550	-3.73%	558,345	79.23억
2026-09-15	14,700	14,880	14,120	14,740	60	+0.41%	249,399	36.76억
2026-09-14	15,430	15,430	14,670	14,680	-800	-5.17%	405,048	59.46억
2026-09-11	15,370	15,800	15,060	15,480	170	+1.11%	558,232	86.41억
2026-09-10	15,370	15,500	14,810	15,310	-350	-2.23%	367,964	56.34억
2026-09-09	14,600	16,320	14,340	15,660	1,310	+9.13%	1,364,235	214억
2026-09-08	14,120	15,680	14,000	14,350	580	+4.21%	1,364,149	196억
2026-09-07	12,910	14,420	12,800	13,770	870	+6.74%	431,989	59.48억
2026-09-04	12,650	13,000	12,540	12,900	190	+1.49%	94,287	12.16억
2026-09-03	12,930	13,060	12,350	12,710	-10	-0.08%	178,910	22.74억
2026-09-02	12,510	13,010	12,340	12,720	-260	-2.00%	104,907	13.34억
2026-09-01	13,260	13,360	12,820	12,980	-270	-2.04%	123,425	16.02억
2026-08-31	13,900	13,900	12,870	13,250	-810	-5.76%	223,504	29.61억
2026-08-28	13,790	14,440	13,500	14,060	270	+1.96%	275,218	38.7억
2026-08-27	13,760	14,350	13,410	13,790	-90	-0.65%	321,783	44.37억
2026-08-26	13,500	14,520	13,250	13,880	840	+6.44%	819,552	114억
2026-08-25	12,030	13,230	11,540	13,040	1,100	+9.21%	345,907	45.11억
2026-08-24	12,000	12,390	11,590	11,940	30	+0.25%	141,949	16.95억
2026-08-21	13,000	13,060	11,910	11,910	-1,070	-8.24%	170,853	20.35억
2026-08-20	12,850	13,190	12,830	12,980	250	+1.96%	108,319	14.06억
2026-08-19	13,010	13,270	12,680	12,730	-670	-5.00%	151,911	19.34억
2026-08-18	14,400	14,410	13,300	13,400	-1,030	-7.14%	349,094	46.78억
2026-08-14	15,740	15,850	14,430	14,430	-820	-5.38%	477,211	68.86억
2026-08-13	15,600	15,740	15,150	15,250	-50	-0.33%	230,237	35.11억
2026-08-12	15,040	15,390	14,720	15,300	420	+2.82%	135,823	20.78억
2026-08-11	15,170	15,210	14,700	14,880	-290	-1.91%	108,792	16.19억
2026-08-10	14,760	15,330	14,710	15,170	570	+3.90%	133,335	20.23억
2026-08-07	14,760	15,130	14,200	14,600	-180	-1.22%	103,113	15.05억
2026-08-06	14,800	15,240	14,190	14,780	-50	-0.34%	92,601	13.69억
2026-08-05	15,050	15,250	14,720	14,830	30	+0.20%	122,550	18.17억
2026-08-04	13,510	15,350	13,510	14,800	1,300	+9.63%	165,311	24.47억
2026-08-03	13,050	13,940	12,770	13,500	310	+2.35%	109,276	14.75억
2026-07-31	11,710	13,190	11,710	13,190	2,100	+18.94%	204,023	26.91억
2026-07-30	10,330	12,070	10,330	11,090	-340	-2.97%	205,283	22.77억
2026-07-29	12,600	13,000	10,820	11,430	-1,080	-8.63%	286,645	32.76억
2026-07-28	13,510	13,800	12,440	12,510	-1,620	-11.46%	206,002	25.77억
2026-07-27	14,460	14,580	13,890	14,130	-90	-0.63%	57,722	8.16억
2026-07-24	14,650	14,950	14,220	14,220	-500	-3.40%	95,665	13.6억
2026-07-23	13,830	14,740	13,790	14,720	930	+6.74%	127,035	18.7억
2026-07-22	13,420	14,330	13,420	13,790	760	+5.83%	105,013	14.48억
2026-07-21	12,630	13,340	12,400	13,030	90	+0.70%	100,378	13.08억
2026-07-20	13,600	13,600	12,920	12,940	-760	-5.55%	90,540	11.72억
2026-07-16	14,010	14,200	13,510	13,700	-700	-4.86%	83,982	11.51억
2026-07-15	13,910	14,640	13,910	14,400	680	+4.96%	123,245	17.75억
2026-07-14	14,100	14,510	12,990	13,720	-380	-2.70%	148,133	20.32억
2026-07-13	15,450	15,910	14,040	14,100	-1,310	-8.50%	168,221	23.72억
2026-07-10	14,600	16,300	14,600	15,410	970	+6.72%	155,225	23.92억
2026-07-09	13,470	16,000	13,470	14,440	710	+5.17%	284,110	41.03억
2026-07-08	14,150	14,500	13,400	13,730	-1,070	-7.23%	275,905	37.88억
2026-07-07	15,310	15,910	14,430	14,800	-1,000	-6.33%	151,939	22.49억
2026-07-06	16,150	16,660	15,270	15,800	-310	-1.92%	112,243	17.73억
2026-07-03	16,020	16,480	14,730	16,110	100	+0.62%	174,799	28.16억
2026-07-02	17,500	17,500	15,860	16,010	-1,570	-8.93%	125,681	20.12억
2026-07-01	16,270	18,010	15,970	17,580	1,580	+9.88%	329,236	57.88억
2026-06-30	16,840	16,890	15,720	16,000	-730	-4.36%	159,332	25.49억
2026-06-29	14,550	16,790	14,550	16,730	1,680	+11.16%	299,010	50.02억
2026-06-26	16,000	16,130	14,600	15,050	-1,220	-7.50%	256,291	38.57억
2026-06-25	16,580	17,090	16,170	16,270	-310	-1.87%	148,986	24.24억
2026-06-24	16,250	16,990	16,200	16,580	180	+1.10%	146,757	24.33억
2026-06-23	17,270	18,800	16,400	16,400	-1,500	-8.38%	232,570	38.14억
2026-06-22	18,400	18,470	17,740	17,900	-670	-3.61%	191,793	34.33억
2026-06-19	19,050	19,100	18,060	18,570	-480	-2.52%	229,653	42.65억
2026-06-18	21,000	21,050	18,740	19,050	-1,000	-4.99%	552,757	105억
2026-06-17	19,690	20,650	19,150	20,050	360	+1.83%	307,107	61.57억
2026-06-16	19,180	20,500	18,810	19,690	830	+4.40%	359,740	70.83억
2026-06-15	19,060	19,480	18,600	18,860	790	+4.37%	198,797	37.49억
2026-06-12	18,010	19,040	17,870	18,070	520	+2.96%	408,919	73.89억
2026-06-11	17,360	17,640	16,810	17,550	90	+0.52%	152,724	26.8억
2026-06-10	17,480	18,350	16,970	17,460	-340	-1.91%	105	183만
2026-06-09	16,380	18,260	16,380	17,800	1,420	+8.67%	236,190	42.04억
2026-06-08	17,460	17,550	16,380	16,380	-1,880	-10.30%	309,657	50.72억
2026-06-05	19,060	19,520	17,730	18,260	-790	-4.15%	196,291	35.84억
2026-06-04	18,940	19,740	18,900	19,050	110	+0.58%	132,913	25.32억
2026-06-02	19,930	19,930	18,530	18,940	-990	-4.97%	401,880	76.12억
2026-06-01	20,100	20,700	19,450	19,930	-170	-0.85%	372,522	74.24억
2026-05-29	20,900	21,100	19,680	20,100	-650	-3.13%	346,432	69.63억
2026-05-28	21,250	21,850	19,970	20,750	-500	-2.35%	321,862	66.79억
2026-05-27	22,300	22,750	21,200	21,250	-850	-3.85%	303,857	64.57억
2026-05-26	22,500	22,750	21,500	22,100	0	0.00%	426,418	94.24억
2026-05-22	22,500	22,700	22,000	22,100	700	+3.27%	262,038	57.91억
2026-05-21	21,150	21,850	21,000	21,400	1,200	+5.94%	206,092	44.1억
2026-05-20	20,950	20,950	19,700	20,200	-750	-3.58%	291,024	58.79억
2026-05-19	22,000	22,100	20,800	20,950	-1,200	-5.42%	331,856	69.52억
2026-05-18	20,750	22,400	19,680	22,150	1,150	+5.48%	568,539	126억
2026-05-15	23,050	23,200	20,750	21,000	-1,850	-8.10%	787,366	165억
2026-05-14	23,550	23,700	22,550	22,850	-350	-1.51%	400,813	91.59억
2026-05-13	23,800	23,950	23,050	23,200	-1,100	-4.53%	463,114	107억
2026-05-12	25,300	26,000	23,475	24,300	-850	-3.38%	639,069	155억
2026-05-11	26,300	26,400	24,950	25,150	-1,150	-4.37%	616,640	155억
2026-05-08	28,000	28,000	25,650	26,300	-2,000	-7.07%	900,822	237억
2026-05-07	28,750	30,550	28,050	28,300	100	+0.35%	1,728,475	489억
2026-05-06	29,050	29,350	27,750	28,200	-500	-1.74%	848,886	239억
2026-05-04	28,500	29,300	27,500	28,700	650	+2.32%	1,131,744	325억
2026-04-30	28,750	28,750	27,650	28,050	-650	-2.26%	437,820	123억
2026-04-29	27,500	29,500	27,400	28,700	900	+3.24%	729,423	209억
2026-04-28	28,500	28,900	27,800	27,800	-650	-2.28%	508,494	141억
2026-04-27	29,200	29,500	27,850	28,450	-300	-1.04%	596,484	170억
2026-04-24	28,800	29,100	27,900	28,750	-50	-0.17%	766,865	220억
2026-04-23	28,050	31,300	27,700	28,800	1,350	+4.92%	4,329,964	1,247억
2026-04-22	26,500	27,500	26,200	27,450	1,100	+4.17%	928,942	255억
2026-04-21	26,100	27,100	25,950	26,350	600	+2.33%	672,938	177억
2026-04-20	25,700	27,000	25,300	25,750	250	+0.98%	1,010,762	260억
2026-04-17	25,400	25,500	24,400	25,500	400	+1.59%	488,370	125억
2026-04-16	24,900	25,950	24,550	25,100	950	+3.93%	772,346	194억
2026-04-15	24,250	25,000	24,000	24,150	450	+1.90%	542,094	131억
2026-04-14	23,650	23,800	23,150	23,700	550	+2.38%	298,679	70.79억
2026-04-13	22,450	23,300	22,250	23,150	150	+0.65%	201,681	46.69억
2026-04-10	23,800	23,850	23,000	23,000	-300	-1.29%	371,285	85.4억
2026-04-09	24,000	24,100	23,150	23,300	-1,050	-4.31%	309,732	72.17억
2026-04-08	23,350	24,500	22,900	24,350	2,250	+10.18%	610,057	149억
2026-04-07	23,150	23,500	21,950	22,100	-850	-3.70%	455,309	101억
2026-04-06	23,500	24,000	22,750	22,950	-450	-1.92%	250,721	57.54억
2026-04-03	23,400	24,100	23,000	23,400	800	+3.54%	360,322	84.32억
2026-04-02	24,900	25,000	22,100	22,600	-1,700	-7.00%	651,856	147억
2026-04-01	23,450	24,650	23,450	24,300	1,950	+8.72%	419,472	102억
2026-03-31	23,750	23,850	22,300	22,350	-1,050	-4.49%	479,562	107억
2026-03-30	22,950	23,700	22,300	23,400	-1,000	-4.10%	391,345	91.57억
2026-03-27	24,300	25,100	23,600	24,400	—	—	562,899	137억

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