우신시스템 [017370] KOSPI
3,550 원
전일대비:
▲
60
(1.72%)
시가
3,540
고가
3,550
저가
3,415
거래량
4,517
거래대금
16 백만
시가총액
650 억
52주 최고
7,330
52주 최저
3,310
📈 주가 차트 (최근 20일)
우신시스템
017370
120봉
💬 우신시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,550 | 60 | 1.72% | 3,540 | 3,550 | 3,415 | 4,517 |
| 2026-10-13 | 3,490 | 15 | 0.43% | 3,415 | 3,490 | 3,405 | 8,636 |
| 2026-10-12 | 3,475 | -130 | -3.61% | 3,735 | 3,735 | 3,435 | 17,713 |
| 2026-10-08 | 3,605 | -70 | -1.90% | 3,675 | 3,685 | 3,535 | 14,351 |
| 2026-10-07 | 3,675 | 70 | 1.94% | 3,605 | 3,695 | 3,560 | 7,326 |
| 2026-10-06 | 3,605 | 10 | 0.28% | 3,560 | 3,650 | 3,515 | 17,388 |
| 2026-10-02 | 3,595 | 45 | 1.27% | 3,550 | 3,595 | 3,490 | 7,883 |
| 2026-10-01 | 3,550 | 120 | 3.50% | 3,490 | 3,615 | 3,465 | 9,975 |
| 2026-09-30 | 3,430 | -90 | -2.56% | 3,550 | 3,550 | 3,430 | 7,946 |
| 2026-09-29 | 3,520 | 50 | 1.44% | 3,445 | 3,570 | 3,415 | 10,695 |
| 2026-09-28 | 3,470 | 130 | 3.89% | 3,450 | 3,530 | 3,350 | 9,940 |
| 2026-09-23 | 3,340 | -45 | -1.33% | 3,450 | 3,450 | 3,310 | 18,030 |
| 2026-09-22 | 3,385 | 5 | 0.15% | 3,400 | 3,400 | 3,360 | 8,708 |
| 2026-09-21 | 3,380 | -70 | -2.03% | 3,500 | 3,500 | 3,360 | 17,079 |
| 2026-09-18 | 3,450 | 10 | 0.29% | 3,535 | 3,535 | 3,440 | 5,785 |
| 2026-09-17 | 3,440 | -35 | -1.01% | 3,470 | 3,595 | 3,435 | 9,540 |
| 2026-09-16 | 3,475 | -15 | -0.43% | 3,565 | 3,565 | 3,475 | 4,023 |
| 2026-09-15 | 3,490 | -55 | -1.55% | 3,455 | 3,535 | 3,455 | 14,330 |
| 2026-09-14 | 3,545 | -5 | -0.14% | 3,580 | 3,580 | 3,515 | 6,774 |
| 2026-09-11 | 3,550 | -10 | -0.28% | 3,560 | 3,605 | 3,500 | 17,054 |