046970
우리로
7,450원
+30
(+0.40%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 04:03 조회
시세·투자정보 네이버 증권 · 10.02 04:03 조회
전일7,420
시가7,430
고가7,570
저가7,050
거래량1,009,105
대금73.7억
시총3,265억
외인소진율0.59%
52주 최고16,200
52주 최저1,206
PER89.76배
EPS83원
추정PERN/A
추정EPSN/A
PBR7.71배
BPS966원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 7,450 | +25,578 | +665 | -25,222 | 0.65% |
| 09.30 | 7,430 | -108,578 | +2,179 | +105,357 | 0.59% |
| 09.29 | 7,470 | +32,311 | -633 | -30,667 | 0.84% |
| 09.28 | 7,600 | -128,998 | -3,805 | +124,953 | 0.81% |
| 09.23 | 7,890 | -314,109 | +6,069 | +302,096 | 1.15% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 7,430 | 7,570 | 7,050 | 7,450 | 1,009,105 |
| 2026-09-30 | 7,480 | 7,700 | 7,250 | 7,430 | 1,408,374 |
| 2026-09-29 | 7,510 | 7,580 | 7,140 | 7,470 | 1,370,318 |
| 2026-09-28 | 7,930 | 8,140 | 7,580 | 7,600 | 1,976,799 |
| 2026-09-23 | 7,850 | 8,720 | 7,730 | 7,890 | 11,635,487 |
| 2026-09-22 | 8,000 | 8,200 | 7,520 | 7,710 | 1,942,894 |
| 2026-09-21 | 8,250 | 8,430 | 7,800 | 8,000 | 3,278,548 |
| 2026-09-18 | 7,180 | 8,890 | 7,150 | 8,140 | 19,835,120 |
| 2026-09-17 | 7,340 | 7,380 | 6,850 | 7,120 | 2,163,799 |
| 2026-09-16 | 7,030 | 7,880 | 6,980 | 7,280 | 8,518,324 |
| 2026-09-15 | 7,280 | 7,490 | 6,770 | 7,030 | 4,380,925 |
| 2026-09-14 | 7,110 | 7,950 | 6,750 | 7,120 | 13,693,654 |
| 2026-09-11 | 6,530 | 8,370 | 6,430 | 7,190 | 23,417,893 |
| 2026-09-10 | 6,660 | 7,090 | 6,400 | 6,700 | 12,840,849 |
| 2026-09-09 | 5,190 | 6,570 | 5,110 | 6,570 | 5,933,854 |
| 2026-09-08 | 4,925 | 5,320 | 4,870 | 5,060 | 1,453,965 |
| 2026-09-07 | 4,890 | 5,090 | 4,825 | 4,855 | 538,950 |
| 2026-09-04 | 4,720 | 4,845 | 4,600 | 4,840 | 524,496 |
| 2026-09-03 | 5,110 | 5,110 | 4,655 | 4,720 | 553,527 |
| 2026-09-02 | 4,990 | 5,200 | 4,860 | 4,950 | 559,437 |
| 2026-09-01 | 4,975 | 5,300 | 4,785 | 5,140 | 1,044,560 |
| 2026-08-31 | 5,060 | 5,140 | 4,870 | 4,955 | 823,461 |
| 2026-08-28 | 4,800 | 5,480 | 4,585 | 5,110 | 4,244,873 |
| 2026-08-27 | 4,500 | 4,755 | 4,480 | 4,575 | 400,791 |
| 2026-08-26 | 4,400 | 4,490 | 4,300 | 4,485 | 245,990 |
| 2026-08-25 | 4,280 | 4,400 | 4,075 | 4,340 | 179,523 |
| 2026-08-24 | 4,280 | 4,375 | 4,200 | 4,280 | 203,924 |
| 2026-08-21 | 4,450 | 4,450 | 4,145 | 4,200 | 276,816 |
| 2026-08-20 | 4,480 | 4,600 | 4,430 | 4,470 | 240,147 |
| 2026-08-19 | 4,425 | 4,670 | 4,295 | 4,460 | 240,216 |
| 2026-08-18 | 4,960 | 4,980 | 4,600 | 4,605 | 375,908 |
| 2026-08-14 | 5,100 | 5,150 | 4,760 | 4,905 | 473,752 |
| 2026-08-13 | 5,270 | 5,340 | 5,010 | 5,050 | 807,685 |
| 2026-08-12 | 5,030 | 5,240 | 4,785 | 5,140 | 1,045,766 |
| 2026-08-11 | 4,970 | 4,970 | 4,600 | 4,900 | 769,245 |
| 2026-08-10 | 4,850 | 5,260 | 4,830 | 5,020 | 1,645,155 |
| 2026-08-07 | 4,700 | 4,960 | 4,580 | 4,765 | 1,306,564 |
| 2026-08-06 | 4,715 | 4,785 | 4,440 | 4,585 | 835,129 |
| 2026-08-05 | 4,995 | 5,160 | 4,535 | 4,795 | 3,744,302 |
| 2026-08-04 | 4,175 | 4,435 | 4,140 | 4,430 | 654,884 |
출처: 네이버 증권 10.02 04:03 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 04:03 조회