우원개발 [046940] KOSDAQ
우량기업부
2,905 원
전일대비:
▲
5
(0.17%)
시가
2,905
고가
2,975
저가
2,830
거래량
53,927
거래대금
155 백만
시가총액
525 억
52주 최고
6,610
52주 최저
2,470
📈 주가 차트 (최근 20일)
우원개발
046940
120봉
💬 우원개발 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,905 | 5 | 0.17% | 2,905 | 2,975 | 2,830 | 53,927 |
| 2026-08-21 | 2,900 | -95 | -3.17% | 2,995 | 2,995 | 2,860 | 122,932 |
| 2026-08-20 | 2,995 | -50 | -1.64% | 3,050 | 3,120 | 2,990 | 137,038 |
| 2026-08-19 | 3,045 | -45 | -1.46% | 3,010 | 3,110 | 2,970 | 116,992 |
| 2026-08-18 | 3,090 | -65 | -2.06% | 3,155 | 3,245 | 3,050 | 243,569 |
| 2026-08-14 | 3,155 | 70 | 2.27% | 3,090 | 3,165 | 3,060 | 150,075 |
| 2026-08-13 | 3,085 | -65 | -2.06% | 3,150 | 3,185 | 3,080 | 126,002 |
| 2026-08-12 | 3,150 | 50 | 1.61% | 3,100 | 3,180 | 3,070 | 165,851 |
| 2026-08-11 | 3,100 | 65 | 2.14% | 3,040 | 3,185 | 3,005 | 332,025 |
| 2026-08-10 | 3,035 | 50 | 1.68% | 3,000 | 3,035 | 2,955 | 108,728 |
| 2026-08-07 | 2,985 | 25 | 0.84% | 2,960 | 3,010 | 2,900 | 87,900 |
| 2026-08-06 | 2,960 | 0 | 0.00% | 2,960 | 3,020 | 2,930 | 80,177 |
| 2026-08-05 | 2,960 | 45 | 1.54% | 2,920 | 2,995 | 2,915 | 108,355 |
| 2026-08-04 | 2,915 | 135 | 4.86% | 2,885 | 2,930 | 2,805 | 98,859 |
| 2026-08-03 | 2,780 | -10 | -0.36% | 2,740 | 2,875 | 2,740 | 109,443 |
| 2026-07-31 | 2,790 | 200 | 7.72% | 2,650 | 2,790 | 2,525 | 147,015 |
| 2026-07-30 | 2,590 | -30 | -1.15% | 2,470 | 2,700 | 2,470 | 325,851 |
| 2026-07-29 | 2,620 | -160 | -5.76% | 2,775 | 2,810 | 2,500 | 362,202 |
| 2026-07-28 | 2,780 | -110 | -3.81% | 2,820 | 2,885 | 2,730 | 244,971 |
| 2026-07-27 | 2,890 | -15 | -0.52% | 2,970 | 3,000 | 2,875 | 106,555 |