우리로 [046970] KOSDAQ
벤처기업부
8,720 원
전일대비:
▲
1,570
(21.96%)
시가
8,100
고가
8,830
저가
7,810
거래량
11,934,862
거래대금
101,149 백만
시가총액
3,822 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8,720 | 1,570 | 21.96% | 8,100 | 8,830 | 7,810 | 11,934,862 |
| 2026-10-15 | 7,150 | -670 | -8.57% | 7,300 | 7,740 | 6,950 | 3,965,710 |
| 2026-10-14 | 7,820 | 420 | 5.68% | 7,690 | 8,090 | 7,250 | 1,609,772 |
| 2026-10-13 | 7,400 | -10 | -0.13% | 6,980 | 8,120 | 6,750 | 3,723,786 |
| 2026-10-12 | 7,410 | -920 | -11.04% | 8,330 | 8,480 | 7,390 | 1,453,279 |
| 2026-10-08 | 8,330 | 110 | 1.34% | 8,300 | 8,660 | 8,030 | 2,157,505 |
| 2026-10-07 | 8,220 | -440 | -5.08% | 8,700 | 8,840 | 8,200 | 2,852,357 |
| 2026-10-06 | 8,660 | 320 | 3.84% | 8,410 | 9,400 | 8,390 | 7,228,110 |
| 2026-10-02 | 8,340 | 930 | 12.55% | 7,700 | 8,650 | 7,510 | 13,345,572 |
| 2026-10-01 | 7,410 | -10 | -0.13% | 7,430 | 7,500 | 7,050 | 1,009,105 |
| 2026-09-30 | 7,420 | 160 | 2.20% | 7,480 | 7,700 | 7,250 | 1,408,374 |
| 2026-09-29 | 7,260 | -470 | -6.08% | 7,510 | 7,580 | 7,140 | 1,370,318 |
| 2026-09-28 | 7,730 | -180 | -2.28% | 7,930 | 8,140 | 7,700 | 1,976,799 |
| 2026-09-23 | 7,910 | 300 | 3.94% | 7,850 | 8,720 | 7,730 | 11,635,487 |
| 2026-09-22 | 7,610 | -210 | -2.69% | 8,000 | 8,200 | 7,600 | 1,942,894 |
| 2026-09-21 | 7,820 | -260 | -3.22% | 8,250 | 8,430 | 7,810 | 3,278,548 |
| 2026-09-18 | 8,080 | 1,060 | 15.10% | 7,180 | 8,890 | 7,150 | 19,835,120 |
| 2026-09-17 | 7,020 | -220 | -3.04% | 7,340 | 7,380 | 6,850 | 2,163,799 |
| 2026-09-16 | 7,240 | 130 | 1.83% | 7,030 | 7,880 | 6,980 | 8,518,324 |
| 2026-09-15 | 7,110 | -80 | -1.11% | 7,280 | 7,490 | 6,770 | 4,380,925 |