우리넷
115440KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업10,210원+840 (+8.96%)전일 종가 2026-09-18
52주 위치
5,29021,35031%신고가 대비 -52.18%
- 시가총액
- 1,102억
- PBR
- 1.16
- EPS(TTM)
- -124원
- BPS
- 8,805원
- 배당수익률
- 0.49%
- 자사주비율
- 5.39%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +37.0% | -1.9% | +32.4% | +40.8% | +46.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,430 | 10,950 | 9,370 | 10,210 | 840 | +8.96% | 5,691,026 | 581억 |
| 2026-09-17 | 9,850 | 9,860 | 9,320 | 9,370 | -300 | -3.10% | 752,644 | 70.52억 |
| 2026-09-16 | 8,760 | 10,650 | 8,760 | 9,670 | 960 | +11.02% | 8,527,379 | 825억 |
| 2026-09-15 | 9,110 | 10,150 | 8,510 | 8,710 | -180 | -2.02% | 2,991,172 | 261억 |
| 2026-09-14 | 8,300 | 10,250 | 8,080 | 8,890 | 590 | +7.11% | 5,239,052 | 466억 |
| 2026-09-11 | 7,810 | 9,560 | 7,770 | 8,300 | 280 | +3.49% | 2,575,031 | 214억 |
| 2026-09-10 | 8,370 | 8,370 | 7,760 | 8,020 | -180 | -2.20% | 418,594 | 33.57억 |
| 2026-09-09 | 7,320 | 9,300 | 7,320 | 8,200 | 890 | +12.18% | 2,545,854 | 209억 |
| 2026-09-08 | 7,120 | 7,500 | 7,120 | 7,310 | 140 | +1.95% | 103,206 | 7.54억 |
| 2026-09-07 | 7,240 | 7,360 | 7,080 | 7,170 | -10 | -0.14% | 27,739 | 1.99억 |
| 2026-09-04 | 7,000 | 7,190 | 6,980 | 7,180 | 270 | +3.91% | 37,071 | 2.66억 |
| 2026-09-03 | 7,110 | 7,200 | 6,830 | 6,910 | -170 | -2.40% | 57,438 | 3.97억 |
| 2026-09-02 | 7,100 | 7,250 | 7,060 | 7,080 | -220 | -3.01% | 40,665 | 2.88억 |
| 2026-09-01 | 7,460 | 7,460 | 7,130 | 7,300 | -160 | -2.14% | 51,843 | 3.78억 |
| 2026-08-31 | 7,290 | 7,460 | 7,010 | 7,460 | -10 | -0.13% | 45,013 | 3.36억 |
| 2026-08-28 | 7,490 | 7,790 | 7,260 | 7,470 | -20 | -0.27% | 81,040 | 6.05억 |
| 2026-08-27 | 7,300 | 7,650 | 7,300 | 7,490 | 200 | +2.74% | 75,006 | 5.62억 |
| 2026-08-26 | 7,500 | 7,520 | 7,070 | 7,290 | 20 | +0.28% | 35,398 | 2.58억 |
| 2026-08-25 | 7,030 | 7,270 | 6,700 | 7,270 | 240 | +3.41% | 47,059 | 3.42억 |
| 2026-08-24 | 7,010 | 7,280 | 6,990 | 7,030 | 70 | +1.01% | 38,419 | 2.7억 |
| 2026-08-21 | 7,320 | 7,350 | 6,900 | 6,960 | -360 | -4.92% | 76,916 | 5.35억 |
| 2026-08-20 | 7,300 | 7,460 | 7,170 | 7,320 | 60 | +0.83% | 41,515 | 3.04억 |
| 2026-08-19 | 7,350 | 7,500 | 7,100 | 7,260 | -190 | -2.55% | 58,577 | 4.25억 |
| 2026-08-18 | 7,930 | 7,980 | 7,430 | 7,450 | -420 | -5.34% | 85,606 | 6.38억 |
| 2026-08-14 | 7,850 | 8,000 | 7,640 | 7,870 | 40 | +0.51% | 65,952 | 5.19억 |
| 2026-08-13 | 8,170 | 8,170 | 7,820 | 7,830 | -80 | -1.01% | 119,900 | 9.39억 |
| 2026-08-12 | 7,600 | 7,950 | 7,390 | 7,910 | 310 | +4.08% | 108,194 | 8.56억 |
| 2026-08-11 | 7,770 | 7,850 | 7,350 | 7,600 | -250 | -3.18% | 79,486 | 6.04억 |
| 2026-08-10 | 7,390 | 7,870 | 7,390 | 7,850 | 490 | +6.66% | 130,177 | 10.22억 |
| 2026-08-07 | 7,570 | 7,740 | 7,130 | 7,360 | 10 | +0.14% | 82,041 | 6.04억 |
| 2026-08-06 | 7,680 | 7,680 | 7,220 | 7,350 | -310 | -4.05% | 105,588 | 7.76억 |
| 2026-08-05 | 7,530 | 7,900 | 7,240 | 7,660 | 530 | +7.43% | 311,330 | 23.85억 |
| 2026-08-04 | 6,750 | 7,210 | 6,690 | 7,130 | 570 | +8.69% | 169,270 | 12.07억 |
| 2026-08-03 | 6,090 | 6,720 | 6,090 | 6,560 | 200 | +3.14% | 80,857 | 5.3억 |
| 2026-07-31 | 5,790 | 6,360 | 5,740 | 6,360 | 810 | +14.59% | 144,322 | 9.18억 |
| 2026-07-30 | 5,290 | 5,880 | 5,290 | 5,550 | -200 | -3.48% | 64,716 | 3.59억 |
| 2026-07-29 | 6,210 | 6,400 | 5,440 | 5,750 | -450 | -7.26% | 169,960 | 9.77억 |
| 2026-07-28 | 6,710 | 7,000 | 6,130 | 6,200 | -490 | -7.32% | 96,849 | 6억 |
| 2026-07-27 | 6,840 | 6,850 | 6,610 | 6,690 | 40 | +0.60% | 41,955 | 2.81억 |
| 2026-07-24 | 7,400 | 7,400 | 6,640 | 6,650 | -410 | -5.81% | 86,062 | 5.72억 |
| 2026-07-23 | 6,990 | 7,060 | 6,780 | 7,060 | 360 | +5.37% | 65,806 | 4.65억 |
| 2026-07-22 | 6,790 | 7,180 | 6,700 | 6,700 | 70 | +1.06% | 70,840 | 4.75억 |
| 2026-07-21 | 6,560 | 6,820 | 6,350 | 6,630 | 70 | +1.07% | 70,714 | 4.69억 |
| 2026-07-20 | 6,890 | 7,260 | 6,550 | 6,560 | -570 | -7.99% | 70,375 | 4.62억 |
| 2026-07-16 | 7,400 | 7,440 | 7,070 | 7,130 | -500 | -6.55% | 83,830 | 5.98억 |
| 2026-07-15 | 7,200 | 7,800 | 7,150 | 7,630 | 670 | +9.63% | 155,389 | 11.86억 |
| 2026-07-14 | 7,000 | 7,090 | 6,600 | 6,960 | -40 | -0.57% | 102,930 | 7.16억 |
| 2026-07-13 | 7,650 | 7,970 | 7,000 | 7,000 | -720 | -9.33% | 118,634 | 8.3억 |
| 2026-07-10 | 6,990 | 8,200 | 6,990 | 7,720 | 790 | +11.40% | 402,780 | 31.09억 |
| 2026-07-09 | 6,800 | 7,330 | 6,800 | 6,930 | 130 | +1.91% | 97,536 | 6.76억 |
| 2026-07-08 | 6,820 | 7,490 | 6,740 | 6,800 | -300 | -4.23% | 113,664 | 7.73억 |
| 2026-07-07 | 7,290 | 7,490 | 7,000 | 7,100 | -160 | -2.20% | 151,904 | 10.79억 |
| 2026-07-06 | 7,280 | 7,400 | 7,040 | 7,260 | -10 | -0.14% | 68,814 | 5억 |
| 2026-07-03 | 7,230 | 7,320 | 6,550 | 7,270 | 70 | +0.97% | 122,995 | 8.94억 |
| 2026-07-02 | 7,880 | 7,880 | 7,100 | 7,200 | -690 | -8.75% | 146,785 | 10.57억 |
| 2026-07-01 | 7,800 | 8,090 | 7,650 | 7,890 | 60 | +0.77% | 121,230 | 9.57억 |
| 2026-06-30 | 8,070 | 8,170 | 7,720 | 7,830 | -180 | -2.25% | 88,970 | 6.97억 |
| 2026-06-29 | 7,460 | 8,060 | 7,430 | 8,010 | 480 | +6.37% | 125,169 | 10.03억 |
| 2026-06-26 | 8,050 | 8,060 | 7,250 | 7,530 | -540 | -6.69% | 212,791 | 16.02억 |
| 2026-06-25 | 8,600 | 9,090 | 8,000 | 8,070 | -500 | -5.83% | 197,695 | 15.95억 |
| 2026-06-24 | 8,290 | 8,830 | 8,290 | 8,570 | 280 | +3.38% | 214,041 | 18.34억 |
| 2026-06-23 | 9,400 | 9,600 | 8,290 | 8,290 | -890 | -9.69% | 314,039 | 26.03억 |
| 2026-06-22 | 9,200 | 9,470 | 8,800 | 9,180 | -70 | -0.76% | 196,778 | 18.06억 |
| 2026-06-19 | 10,600 | 10,750 | 9,180 | 9,250 | -1,160 | -11.14% | 611,002 | 56.52억 |
| 2026-06-18 | 10,290 | 12,750 | 9,940 | 10,410 | 120 | +1.17% | 2,632,732 | 274억 |
| 2026-06-17 | 10,370 | 10,620 | 9,940 | 10,290 | -170 | -1.63% | 129,711 | 13.35억 |
| 2026-06-16 | 10,850 | 11,350 | 10,370 | 10,460 | -290 | -2.70% | 177,180 | 18.53억 |
| 2026-06-15 | 11,600 | 11,750 | 10,570 | 10,750 | -260 | -2.36% | 272,180 | 29.26억 |
| 2026-06-12 | 10,200 | 11,470 | 10,020 | 11,010 | 1,310 | +13.51% | 599,207 | 65.97억 |
| 2026-06-11 | 9,110 | 9,900 | 8,900 | 9,700 | 570 | +6.24% | 273,940 | 26.57억 |
| 2026-06-10 | 9,820 | 9,820 | 9,000 | 9,130 | -830 | -8.33% | 240 | 219만 |
| 2026-06-09 | 9,710 | 10,540 | 9,700 | 9,960 | 540 | +5.73% | 319,022 | 31.77억 |
| 2026-06-08 | 9,250 | 9,750 | 9,170 | 9,420 | -780 | -7.65% | 183,292 | 17.27억 |
| 2026-06-05 | 10,800 | 10,990 | 9,900 | 10,200 | -890 | -8.03% | 198,740 | 20.27억 |
| 2026-06-04 | 10,780 | 12,000 | 10,750 | 11,090 | 410 | +3.84% | 336,458 | 37.31억 |
| 2026-06-02 | 11,350 | 11,360 | 10,300 | 10,680 | -720 | -6.32% | 314,552 | 33.59억 |
| 2026-06-01 | 12,380 | 12,500 | 11,000 | 11,400 | -1,190 | -9.45% | 615,501 | 70.17억 |
| 2026-05-29 | 13,510 | 13,700 | 12,160 | 12,590 | -450 | -3.45% | 391,148 | 49.25억 |
| 2026-05-28 | 14,670 | 14,840 | 12,570 | 13,040 | -1,630 | -11.11% | 437,247 | 57.02억 |
| 2026-05-27 | 15,900 | 16,620 | 14,500 | 14,670 | -1,190 | -7.50% | 1,051,968 | 154억 |
| 2026-05-26 | 14,600 | 16,320 | 14,450 | 15,860 | 1,740 | +12.32% | 1,799,895 | 285억 |
| 2026-05-22 | 14,900 | 16,380 | 14,000 | 14,120 | 1,200 | +9.29% | 1,717,878 | 243억 |
| 2026-05-21 | 12,950 | 13,330 | 12,800 | 12,920 | 290 | +2.30% | 431,718 | 55.78억 |
| 2026-05-20 | 12,480 | 13,910 | 11,600 | 12,630 | 130 | +1.04% | 1,264,094 | 160억 |
| 2026-05-19 | 13,170 | 13,680 | 12,450 | 12,500 | -670 | -5.09% | 461,056 | 57.63억 |
| 2026-05-18 | 13,480 | 13,480 | 12,240 | 13,170 | -670 | -4.84% | 439,983 | 57.95억 |
| 2026-05-15 | 15,040 | 15,320 | 13,520 | 13,840 | -1,480 | -9.66% | 643,717 | 89.09억 |
| 2026-05-14 | 16,140 | 17,080 | 15,050 | 15,320 | -820 | -5.08% | 571,077 | 87.49억 |
| 2026-05-13 | 16,860 | 16,990 | 15,550 | 16,140 | -720 | -4.27% | 562,109 | 90.72억 |
| 2026-05-12 | 19,180 | 19,500 | 16,060 | 16,860 | -1,560 | -8.47% | 1,652,617 | 279억 |
| 2026-05-11 | 18,060 | 20,450 | 17,850 | 18,420 | 640 | +3.60% | 5,609,632 | 1,033억 |
| 2026-05-08 | 16,700 | 19,690 | 15,610 | 17,780 | 1,120 | +6.72% | 8,360,855 | 1,487억 |
| 2026-05-07 | 16,300 | 19,710 | 15,610 | 16,660 | 850 | +5.38% | 4,466,300 | 744억 |
| 2026-05-06 | 15,830 | 17,110 | 14,820 | 15,810 | 750 | +4.98% | 2,873,085 | 454억 |
| 2026-05-04 | 14,650 | 15,590 | 14,420 | 15,060 | 860 | +6.06% | 1,444,106 | 217억 |
| 2026-04-30 | 13,790 | 15,290 | 13,760 | 14,200 | 440 | +3.20% | 1,227,622 | 174억 |
| 2026-04-29 | 13,990 | 14,350 | 13,470 | 13,760 | -230 | -1.64% | 394,797 | 54.32억 |
| 2026-04-28 | 14,500 | 14,800 | 13,750 | 13,990 | -390 | -2.71% | 447,354 | 62.58억 |
| 2026-04-27 | 13,100 | 15,670 | 13,090 | 14,380 | 1,290 | +9.85% | 1,935,445 | 278억 |
| 2026-04-24 | 13,590 | 13,950 | 12,760 | 13,090 | -310 | -2.31% | 551,403 | 72.18억 |
| 2026-04-23 | 14,570 | 14,670 | 13,060 | 13,400 | -1,070 | -7.39% | 713,964 | 95.67억 |
| 2026-04-22 | 14,900 | 15,310 | 14,370 | 14,470 | -730 | -4.80% | 492,025 | 71.2억 |
| 2026-04-21 | 16,310 | 17,000 | 14,500 | 15,200 | -830 | -5.18% | 1,079,584 | 164억 |
| 2026-04-20 | 15,000 | 17,600 | 14,280 | 16,030 | 1,120 | +7.51% | 2,600,305 | 417억 |
| 2026-04-17 | 15,150 | 15,500 | 13,680 | 14,910 | 170 | +1.15% | 1,889,567 | 282억 |
| 2026-04-16 | 20,150 | 20,200 | 14,740 | 14,740 | -3,980 | -21.26% | 3,390,309 | 500억 |
| 2026-04-15 | 19,990 | 20,150 | 17,450 | 18,720 | 260 | +1.41% | 5,113,925 | 957억 |
| 2026-04-14 | 19,680 | 21,350 | 17,270 | 18,460 | 1,560 | +9.23% | 11,633,076 | 2,147억 |
| 2026-04-13 | 13,180 | 16,900 | 13,120 | 16,900 | 3,900 | +30.00% | 12,904,561 | 2,181억 |
| 2026-04-10 | 11,800 | 13,090 | 11,360 | 13,000 | 1,470 | +12.75% | 2,905,245 | 378억 |
| 2026-04-09 | 11,950 | 11,950 | 10,820 | 11,530 | -50 | -0.43% | 825,537 | 95.18억 |
| 2026-04-08 | 11,150 | 13,100 | 10,800 | 11,580 | 940 | +8.83% | 2,957,310 | 342억 |
| 2026-04-07 | 11,160 | 11,690 | 10,440 | 10,640 | -500 | -4.49% | 864,314 | 91.96억 |
| 2026-04-06 | 11,650 | 12,230 | 10,710 | 11,140 | -110 | -0.98% | 1,052,925 | 117억 |
| 2026-04-03 | 11,250 | 11,930 | 10,650 | 11,250 | 640 | +6.03% | 1,247,935 | 140억 |
| 2026-04-02 | 12,440 | 12,450 | 10,310 | 10,610 | -1,290 | -10.84% | 1,545,706 | 164억 |
| 2026-04-01 | 10,400 | 12,800 | 10,400 | 11,900 | 1,970 | +19.84% | 3,256,208 | 387억 |
| 2026-03-31 | 11,500 | 11,600 | 9,740 | 9,930 | -1,930 | -16.27% | 1,868,395 | 186억 |
| 2026-03-30 | 13,150 | 15,200 | 11,810 | 11,860 | -1,000 | -7.78% | 4,438,514 | 526억 |
| 2026-03-27 | 12,950 | 16,200 | 11,720 | 12,860 | — | — | 16,031,910 | 2,062억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)