우리로 [046970] KOSDAQ
벤처기업부
4,340 원
전일대비:
▲
60
(1.40%)
시가
4,280
고가
4,400
저가
4,075
거래량
179,523
거래대금
763 백만
시가총액
1,902 억
52주 최고
16,200
52주 최저
0
📈 주가 차트 (최근 20일)
우리로
046970
120봉
💬 우리로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,340 | 60 | 1.40% | 4,280 | 4,400 | 4,075 | 179,523 |
| 2026-08-24 | 4,280 | 80 | 1.90% | 4,280 | 4,375 | 4,200 | 203,924 |
| 2026-08-21 | 4,200 | -270 | -6.04% | 4,450 | 4,450 | 4,145 | 276,816 |
| 2026-08-20 | 4,470 | 10 | 0.22% | 4,480 | 4,600 | 4,430 | 240,147 |
| 2026-08-19 | 4,460 | -145 | -3.15% | 4,425 | 4,670 | 4,295 | 240,216 |
| 2026-08-18 | 4,605 | -300 | -6.12% | 4,960 | 4,980 | 4,600 | 375,908 |
| 2026-08-14 | 4,905 | -145 | -2.87% | 5,100 | 5,150 | 4,760 | 473,752 |
| 2026-08-13 | 5,050 | -90 | -1.75% | 5,270 | 5,340 | 5,010 | 807,685 |
| 2026-08-12 | 5,140 | 240 | 4.90% | 5,030 | 5,240 | 4,785 | 1,045,766 |
| 2026-08-11 | 4,900 | -120 | -2.39% | 4,970 | 4,970 | 4,600 | 769,245 |
| 2026-08-10 | 5,020 | 255 | 5.35% | 4,850 | 5,260 | 4,830 | 1,645,155 |
| 2026-08-07 | 4,765 | 180 | 3.93% | 4,700 | 4,960 | 4,580 | 1,306,564 |
| 2026-08-06 | 4,585 | -210 | -4.38% | 4,715 | 4,785 | 4,440 | 835,129 |
| 2026-08-05 | 4,795 | 365 | 8.24% | 4,995 | 5,160 | 4,535 | 3,744,302 |
| 2026-08-04 | 4,430 | 410 | 10.20% | 4,175 | 4,435 | 4,140 | 654,884 |
| 2026-08-03 | 4,020 | 140 | 3.61% | 3,880 | 4,240 | 3,805 | 871,874 |
| 2026-07-31 | 3,880 | 490 | 14.45% | 3,550 | 3,905 | 3,550 | 726,638 |
| 2026-07-30 | 3,390 | -115 | -3.28% | 3,425 | 3,540 | 3,290 | 482,833 |
| 2026-07-29 | 3,505 | -385 | -9.90% | 3,890 | 3,960 | 3,205 | 799,221 |
| 2026-07-28 | 3,890 | -235 | -5.70% | 4,000 | 4,100 | 3,780 | 642,713 |