우성머티리얼스 [011300] KOSPI
3,220 원
전일대비:
▼
180
(-5.29%)
시가
3,340
고가
3,450
저가
3,220
거래량
51,333
거래대금
169 백만
시가총액
555 억
52주 최고
3,885
52주 최저
0
📈 주가 차트 (최근 20일)
우성머티리얼스
011300
120봉
💬 우성머티리얼스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,220 | -180 | -5.29% | 3,340 | 3,450 | 3,220 | 51,333 |
| 2026-08-20 | 3,400 | 130 | 3.98% | 3,540 | 3,540 | 3,190 | 50,132 |
| 2026-08-19 | 3,270 | -240 | -6.84% | 3,495 | 3,495 | 3,160 | 79,823 |
| 2026-08-18 | 3,510 | -95 | -2.64% | 3,605 | 3,885 | 3,340 | 323,364 |
| 2026-08-14 | 3,605 | 0 | 0.00% | 3,585 | 3,850 | 3,340 | 267,256 |
| 2026-08-13 | 3,605 | -80 | -2.17% | 3,685 | 3,695 | 3,280 | 195,757 |
| 2026-08-12 | 3,685 | -5 | -0.14% | 3,800 | 3,800 | 3,585 | 138,452 |
| 2026-08-11 | 3,690 | 325 | 9.66% | 3,365 | 3,885 | 3,360 | 226,665 |
| 2026-08-10 | 3,365 | 95 | 2.91% | 3,270 | 3,555 | 3,185 | 141,518 |
| 2026-08-07 | 3,270 | -30 | -0.91% | 3,300 | 3,400 | 3,205 | 68,093 |
| 2026-08-06 | 3,300 | 360 | 12.24% | 2,940 | 3,400 | 2,905 | 257,189 |
| 2026-08-05 | 2,940 | -55 | -1.84% | 2,980 | 3,150 | 2,920 | 32,038 |
| 2026-08-04 | 2,995 | 105 | 3.63% | 2,870 | 3,115 | 2,870 | 44,381 |
| 2026-08-03 | 2,890 | -150 | -4.93% | 3,130 | 3,130 | 2,890 | 79,804 |
| 2026-07-31 | 3,040 | 280 | 10.14% | 2,940 | 3,190 | 2,770 | 137,325 |
| 2026-07-30 | 2,760 | -100 | -3.50% | 2,870 | 3,025 | 2,760 | 105,491 |
| 2026-07-29 | 2,860 | 5 | 0.18% | 2,855 | 3,030 | 2,750 | 94,930 |
| 2026-07-28 | 2,855 | 185 | 6.93% | 2,670 | 3,050 | 2,670 | 253,999 |
| 2026-07-27 | 2,670 | -30 | -1.11% | 2,700 | 2,740 | 2,670 | 22,482 |
| 2026-07-24 | 2,700 | -55 | -2.00% | 2,755 | 2,810 | 2,690 | 41,775 |