우신시스템 [017370] KOSPI
3,665 원
전일대비:
▼
10
(-0.27%)
시가
3,670
고가
3,670
저가
3,600
거래량
8,346
거래대금
30 백만
시가총액
671 억
52주 최고
7,840
52주 최저
3,320
📈 주가 차트 (최근 20일)
우신시스템
017370
120봉
💬 우신시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,665 | -10 | -0.27% | 3,670 | 3,670 | 3,600 | 8,346 |
| 2026-08-20 | 3,675 | 0 | 0.00% | 3,700 | 3,775 | 3,620 | 21,545 |
| 2026-08-19 | 3,675 | -85 | -2.26% | 3,615 | 3,795 | 3,615 | 23,664 |
| 2026-08-18 | 3,760 | -270 | -6.70% | 4,030 | 4,155 | 3,745 | 42,187 |
| 2026-08-14 | 4,030 | 40 | 1.00% | 4,030 | 4,167 | 3,980 | 15,742 |
| 2026-08-13 | 3,990 | -30 | -0.75% | 4,020 | 4,050 | 3,950 | 15,902 |
| 2026-08-12 | 4,020 | -55 | -1.35% | 4,165 | 4,165 | 4,010 | 6,842 |
| 2026-08-11 | 4,075 | 5 | 0.12% | 4,070 | 4,205 | 4,010 | 10,948 |
| 2026-08-10 | 4,070 | 135 | 3.43% | 4,080 | 4,095 | 3,950 | 11,782 |
| 2026-08-07 | 3,935 | 15 | 0.38% | 4,080 | 4,085 | 3,920 | 13,910 |
| 2026-08-06 | 3,920 | -60 | -1.51% | 4,025 | 4,065 | 3,900 | 10,772 |
| 2026-08-05 | 3,980 | 10 | 0.25% | 4,010 | 4,050 | 3,950 | 12,053 |
| 2026-08-04 | 3,970 | 145 | 3.79% | 3,655 | 4,045 | 3,655 | 18,195 |
| 2026-08-03 | 3,825 | 30 | 0.79% | 3,810 | 3,990 | 3,585 | 46,025 |
| 2026-07-31 | 3,795 | 70 | 1.88% | 3,910 | 3,910 | 3,700 | 38,113 |
| 2026-07-30 | 3,725 | 150 | 4.20% | 3,320 | 3,840 | 3,320 | 26,423 |
| 2026-07-29 | 3,575 | -270 | -7.02% | 3,810 | 3,935 | 3,450 | 44,527 |
| 2026-07-28 | 3,845 | -125 | -3.15% | 3,940 | 3,990 | 3,820 | 25,873 |
| 2026-07-27 | 3,970 | -70 | -1.73% | 4,010 | 4,095 | 3,940 | 24,409 |
| 2026-07-24 | 4,040 | -70 | -1.70% | 4,035 | 4,155 | 3,950 | 31,909 |