우리금융지주

316140KOSPI

36,100원-200 (-0.55%)전일 종가 2026-09-18

52주 위치

24,65041,50068%신고가 대비 -13.01%

시가총액: 26.3조26조 2,840억
PER: 8.70
PBR: 0.68
EPS(TTM): 4,149원
BPS: 53,406원
배당수익률: 3.77%
자사주비율: 0.01%
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 종가36,100원

시가총액26조 2,840억

52주 최고41,500원

52주 최저24,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.0%	+14.4%	+7.8%	+28.9%	+38.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,050	37,050	35,850	36,100	-200	-0.55%	3,571,874	1,289억
2026-09-17	36,350	36,800	35,700	36,300	0	0.00%	2,020,382	733억
2026-09-16	36,350	36,600	35,650	36,300	-50	-0.14%	2,194,029	796억
2026-09-15	36,350	36,750	35,750	36,350	-500	-1.36%	2,732,382	993억
2026-09-14	35,050	36,950	34,700	36,850	1,750	+4.99%	4,712,956	1,737억
2026-09-11	33,750	35,200	33,750	35,100	1,100	+3.24%	2,778,305	975억
2026-09-10	33,450	34,250	33,400	34,000	500	+1.49%	3,811,303	1,296억
2026-09-09	34,350	34,350	33,300	33,500	-550	-1.62%	2,322,235	778억
2026-09-08	34,500	34,950	33,850	34,050	-150	-0.44%	2,146,116	731억
2026-09-07	33,650	34,300	33,250	34,200	1,000	+3.01%	2,524,372	863억
2026-09-04	34,550	35,300	32,950	33,200	-1,450	-4.18%	3,083,152	1,024억
2026-09-03	34,350	35,600	33,900	34,650	150	+0.43%	18,186,793	6,302억
2026-09-02	34,200	35,400	34,100	34,500	-50	-0.14%	2,562,831	884억
2026-09-01	33,450	34,600	33,350	34,550	750	+2.22%	2,086,698	721억
2026-08-31	34,150	34,350	33,450	33,800	-100	-0.29%	3,299,430	1,115억
2026-08-28	32,650	33,900	32,600	33,900	950	+2.88%	1,295,034	439억
2026-08-27	33,250	34,000	32,700	32,950	-50	-0.15%	1,256,958	414억
2026-08-26	32,850	33,200	32,500	33,000	400	+1.23%	798,165	263억
2026-08-25	31,800	32,800	31,650	32,600	650	+2.03%	1,688,398	550억
2026-08-24	31,750	32,050	31,300	31,950	200	+0.63%	1,340,811	428억
2026-08-21	31,400	32,050	31,000	31,750	200	+0.63%	1,841,277	585억
2026-08-20	33,200	33,350	31,550	31,550	-1,950	-5.82%	2,411,983	761억
2026-08-19	33,200	33,750	32,600	33,500	-250	-0.74%	1,468,877	492억
2026-08-18	33,450	33,750	33,000	33,750	50	+0.15%	1,202,723	406억
2026-08-14	33,250	33,750	33,050	33,700	400	+1.20%	1,291,926	435억
2026-08-13	33,100	33,900	33,000	33,300	300	+0.91%	2,198,553	732억
2026-08-12	33,750	34,350	32,900	33,000	-800	-2.37%	1,506,215	497억
2026-08-11	33,650	34,600	33,150	33,800	450	+1.35%	2,109,085	713억
2026-08-10	34,500	34,700	33,300	33,350	-1,450	-4.17%	1,692,379	564억
2026-08-07	33,300	34,850	33,250	34,800	1,300	+3.88%	2,382,227	829억
2026-08-06	33,450	34,150	33,100	33,500	150	+0.45%	1,945,631	652억
2026-08-05	33,050	34,300	33,050	33,350	150	+0.45%	1,566,346	522억
2026-08-04	32,600	33,350	32,550	33,200	-150	-0.45%	1,619,757	538억
2026-08-03	32,700	33,950	32,500	33,350	-250	-0.74%	1,828,005	610억
2026-07-31	33,250	33,850	32,400	33,600	900	+2.75%	2,961,776	995억
2026-07-30	32,050	33,850	31,650	32,700	650	+2.03%	4,068,949	1,331억
2026-07-29	31,850	33,350	30,900	32,050	300	+0.94%	3,722,686	1,193억
2026-07-28	32,600	33,550	31,350	31,750	-1,350	-4.08%	3,233,142	1,027억
2026-07-27	31,450	33,700	31,150	33,100	2,250	+7.29%	4,564,310	1,511억
2026-07-24	30,600	31,150	30,100	30,850	-50	-0.16%	1,736,181	536억
2026-07-23	30,400	31,050	30,400	30,900	250	+0.82%	1,488,963	460억
2026-07-22	31,000	31,800	30,550	30,650	150	+0.49%	1,505,634	461억
2026-07-21	30,200	30,950	29,900	30,500	-50	-0.16%	1,955,199	596억
2026-07-20	31,050	31,350	30,250	30,550	-950	-3.02%	2,100,523	642억
2026-07-16	31,800	32,300	30,600	31,500	200	+0.64%	2,042,896	644억
2026-07-15	31,250	31,750	30,800	31,300	600	+1.95%	2,213,245	693억
2026-07-14	31,550	31,850	30,550	30,700	-500	-1.60%	2,763,777	848억
2026-07-13	31,550	32,900	30,950	31,200	-250	-0.79%	2,413,796	753억
2026-07-10	31,100	32,900	30,500	31,450	1,400	+4.66%	2,213,548	696억
2026-07-09	31,150	31,350	30,000	30,050	-650	-2.12%	2,599,452	781억
2026-07-08	31,500	31,900	30,150	30,700	-850	-2.69%	2,351,509	722억
2026-07-07	31,000	31,750	30,750	31,550	400	+1.28%	2,061,010	650억
2026-07-06	30,500	31,400	30,500	31,150	400	+1.30%	1,683,446	524억
2026-07-03	30,800	31,200	30,050	30,750	550	+1.82%	2,104,819	647억
2026-07-02	29,350	30,850	28,550	30,200	850	+2.90%	2,263,929	684억
2026-07-01	29,550	29,700	28,450	29,350	350	+1.21%	1,854,113	544억
2026-06-30	29,050	29,550	28,650	29,000	-100	-0.34%	3,275,950	950억
2026-06-29	28,600	29,300	27,900	29,100	750	+2.65%	2,113,245	615억
2026-06-26	29,000	29,050	27,500	28,350	-700	-2.41%	2,382,229	675억
2026-06-25	29,600	29,900	29,000	29,050	-200	-0.68%	2,000,080	581억
2026-06-24	30,000	30,050	28,900	29,250	-200	-0.68%	2,418,113	707억
2026-06-23	30,800	31,500	29,300	29,450	-400	-1.34%	2,415,937	711억
2026-06-22	30,850	30,900	29,800	29,850	-1,200	-3.86%	1,370,330	409억
2026-06-19	31,900	32,250	30,250	31,050	-500	-1.58%	2,885,043	896억
2026-06-18	31,900	32,500	31,550	31,550	-600	-1.87%	1,443,842	456억
2026-06-17	33,400	33,700	32,150	32,150	-900	-2.72%	1,926,378	619억
2026-06-16	32,250	33,650	32,150	33,050	500	+1.54%	2,725,311	901억
2026-06-15	31,600	33,000	31,350	32,550	1,400	+4.49%	2,213,800	721억
2026-06-12	30,800	31,750	30,200	31,150	1,000	+3.32%	2,317,146	722억
2026-06-11	29,400	30,300	28,950	30,150	350	+1.17%	3,184,596	960억
2026-06-10	29,650	30,350	29,000	29,800	-200	-0.67%	20	60만
2026-06-09	29,050	30,500	28,550	30,000	1,150	+3.99%	4,475,243	1,343억
2026-06-08	30,500	30,750	28,350	28,850	-2,350	-7.53%	3,279,100	946억
2026-06-05	31,300	32,200	30,650	31,200	800	+2.63%	2,400,787	749억
2026-06-04	30,300	30,900	29,700	30,400	500	+1.67%	2,111,962	642억
2026-06-02	29,300	29,900	28,950	29,900	500	+1.70%	2,470,584	739억
2026-06-01	29,700	30,550	29,400	29,400	-300	-1.01%	2,768,334	814억
2026-05-29	30,350	30,500	29,200	29,700	-350	-1.16%	5,319,842	1,580억
2026-05-28	30,550	30,700	29,300	30,050	-600	-1.96%	2,740,655	824억
2026-05-27	30,800	31,250	30,300	30,650	-300	-0.97%	1,968,027	603억
2026-05-26	31,800	31,950	30,550	30,950	-600	-1.90%	1,474,815	456억
2026-05-22	31,150	31,700	30,750	31,550	1,150	+3.78%	1,637,356	517억
2026-05-21	30,400	31,150	30,100	30,400	300	+1.00%	2,065,013	628억
2026-05-20	31,150	31,200	29,850	30,100	-200	-0.66%	2,186,699	658억
2026-05-19	30,550	31,200	29,850	30,300	-350	-1.14%	2,214,935	671억
2026-05-18	31,050	31,250	30,000	30,650	-600	-1.92%	2,157,747	661억
2026-05-15	31,750	32,500	30,800	31,250	-550	-1.73%	2,136,318	668억
2026-05-14	31,000	31,850	30,550	31,800	650	+2.09%	3,383,302	1,076억
2026-05-13	32,150	32,800	31,100	31,150	-650	-2.04%	2,483,790	774억
2026-05-12	32,350	32,750	31,300	31,800	-700	-2.15%	3,358,902	1,068억
2026-05-11	32,600	32,950	32,400	32,500	-350	-1.07%	3,087,349	1,003억
2026-05-08	33,350	33,450	32,500	32,850	-350	-1.05%	2,513,252	826억
2026-05-07	32,700	33,600	32,300	33,200	600	+1.84%	3,063,523	1,017억
2026-05-06	33,450	33,550	32,600	32,600	-700	-2.10%	4,165,109	1,358억
2026-05-04	33,900	33,950	33,200	33,300	-50	-0.15%	1,907,359	635억
2026-04-30	33,200	33,750	33,200	33,350	-150	-0.45%	2,335,356	779억
2026-04-29	33,500	33,750	33,250	33,500	0	0.00%	1,809,465	606억
2026-04-28	33,150	33,800	33,050	33,500	300	+0.90%	2,140,186	717억
2026-04-27	35,000	35,000	33,100	33,200	-1,850	-5.28%	5,571,266	1,850억
2026-04-24	34,900	35,250	34,700	35,050	200	+0.57%	1,378,755	483억
2026-04-23	35,600	35,850	34,350	34,850	-50	-0.14%	1,803,912	629억
2026-04-22	35,700	35,750	34,600	34,900	-900	-2.51%	1,457,632	509억
2026-04-21	36,000	36,250	35,700	35,800	50	+0.14%	1,219,558	437억
2026-04-20	36,050	36,250	35,550	35,750	50	+0.14%	1,009,713	361억
2026-04-17	35,600	35,950	35,200	35,700	50	+0.14%	995,115	355억
2026-04-16	35,600	36,150	35,500	35,650	300	+0.85%	1,200,699	428억
2026-04-15	35,700	36,200	35,300	35,350	350	+1.00%	1,886,276	667억
2026-04-14	34,350	35,300	34,350	35,000	850	+2.49%	1,417,255	496억
2026-04-13	33,750	34,300	33,350	34,150	0	0.00%	1,344,526	459억
2026-04-10	33,350	34,500	33,300	34,150	1,050	+3.17%	1,761,586	602억
2026-04-09	33,500	33,750	33,000	33,100	-300	-0.90%	1,857,222	615억
2026-04-08	33,600	33,850	33,050	33,400	1,550	+4.87%	2,200,076	735억
2026-04-07	32,050	32,900	31,750	31,850	-550	-1.70%	1,647,540	525억
2026-04-06	32,000	32,650	31,950	32,400	450	+1.41%	1,035,756	336억
2026-04-03	32,400	32,900	31,950	31,950	-250	-0.78%	909,257	291억
2026-04-02	33,350	33,900	31,750	32,200	-650	-1.98%	1,989,462	641억
2026-04-01	33,800	33,950	32,450	32,850	800	+2.50%	2,531,585	832억
2026-03-31	32,000	32,550	31,550	32,050	-400	-1.23%	2,204,580	707억
2026-03-30	31,800	32,750	31,750	32,450	-1,150	-3.42%	1,224,699	397억
2026-03-27	32,550	33,750	32,250	33,600	—	—	1,360,207	457억

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