우리기술 [032820] KOSDAQ
벤처기업부
12,760 원
전일대비:
▼
1,410
(-9.95%)
시가
13,750
고가
14,630
저가
12,760
거래량
4,397,476
거래대금
58,933 백만
시가총액
21,897 억
52주 최고
30,200
52주 최저
3,155
📈 주가 차트 (최근 20일)
우리기술
032820
120봉
💬 우리기술 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 12,760 | -1,410 | -9.95% | 13,750 | 14,630 | 12,760 | 4,397,476 |
| 2026-06-22 | 14,170 | -330 | -2.28% | 14,340 | 14,720 | 13,910 | 2,836,036 |
| 2026-06-19 | 14,500 | -280 | -1.89% | 14,780 | 15,200 | 14,000 | 3,844,180 |
| 2026-06-18 | 14,780 | -770 | -4.95% | 16,890 | 17,040 | 14,660 | 9,943,169 |
| 2026-06-17 | 15,550 | -10 | -0.06% | 15,650 | 16,120 | 14,770 | 5,760,100 |
| 2026-06-16 | 15,560 | 480 | 3.18% | 15,400 | 16,490 | 15,080 | 10,543,327 |
| 2026-06-15 | 15,080 | -2,490 | -14.17% | 16,890 | 16,890 | 14,880 | 11,854,864 |
| 2026-06-12 | 17,570 | 4,050 | 29.96% | 14,130 | 17,570 | 13,700 | 6,222,753 |
| 2026-06-11 | 13,520 | 320 | 2.42% | 12,830 | 13,520 | 12,520 | 3,616,928 |
| 2026-06-10 | 13,200 | -520 | -3.79% | 13,400 | 13,900 | 12,870 | 2,602,589 |
| 2026-06-09 | 13,720 | 720 | 5.54% | 13,190 | 14,000 | 13,010 | 3,550,758 |
| 2026-06-08 | 13,000 | -1,200 | -8.45% | 12,920 | 13,550 | 12,800 | 3,972,705 |
| 2026-06-05 | 14,200 | -1,490 | -9.50% | 15,690 | 15,700 | 14,200 | 3,728,530 |
| 2026-06-04 | 15,690 | 1,140 | 7.84% | 14,550 | 16,160 | 14,540 | 5,966,812 |
| 2026-06-02 | 14,550 | -990 | -6.37% | 15,540 | 15,550 | 14,360 | 4,668,464 |
| 2026-06-01 | 15,540 | 330 | 2.17% | 15,220 | 16,470 | 14,770 | 6,410,617 |
| 2026-05-29 | 15,210 | -330 | -2.12% | 15,600 | 15,750 | 14,730 | 4,442,895 |
| 2026-05-28 | 15,540 | -150 | -0.96% | 15,770 | 16,330 | 14,910 | 4,478,010 |
| 2026-05-27 | 15,690 | -1,220 | -7.21% | 17,040 | 17,150 | 15,690 | 5,254,164 |
| 2026-05-26 | 16,910 | 110 | 0.65% | 17,140 | 17,910 | 16,770 | 5,124,231 |