Broadband Solution

Provider

실시간 시세2022-12-02 17:59:57 기준(장마감)
A115440 WooriNet
현재가8,900
전일대비 300(3.49%)
거래량 89,963
거래대금 789,930,690

시가 8,610 상한가 11,150
고가 8,900 하한가 6,020
저가 8,600 액면가 500
PER 42.18 52주
(종가기준)
최고 13,450
상장주식수 9,797,593 최저 7,330


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 8,900 300 8,900 8,860 11,111
15:20:00 8,860 260 8,900 8,860 2,487
15:19:50 8,860 260 8,860 8,820 355
15:19:40 8,830 230 8,830 8,820 1
15:19:10 8,840 240 8,840 8,830 1
15:18:50 8,850 250 8,850 8,840 644
15:18:40 8,850 250 8,860 8,850 680
15:18:30 8,860 260 8,870 8,860 68
15:18:10 8,860 260 8,870 8,860 10
15:17:40 8,870 270 8,870 8,860 10
15:17:10 8,870 270 8,880 8,870 449
15:16:50 8,860 260 8,870 8,860 84
15:16:30 8,860 260 8,870 8,860 80
15:16:10 8,860 260 8,870 8,860 10
15:15:40 8,870 270 8,870 8,860 14
15:15:30 8,870 270 8,870 8,860 56
15:15:10 8,870 270 8,870 8,860 93
15:14:50 8,860 260 8,870 8,860 110
15:14:20 8,860 260 8,870 8,850 450
15:14:00 8,860 260 8,860 8,850 250


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
22/12/02 8,900 300 8,610 8,900 8,600 89,963 789,930,690
22/12/01 8,600 70 8,700 8,840 8,570 119,820 1,038,186,480
22/11/30 8,530 150 8,430 8,590 8,310 42,350 358,984,970
22/11/29 8,380 30 8,300 8,480 8,230 48,506 404,582,010
22/11/28 8,350 -230 8,610 8,610 8,260 86,059 719,863,880
22/11/25 8,580 -180 8,800 8,800 8,500 87,937 755,449,040
22/11/24 8,760 0 8,750 8,840 8,710 49,072 429,612,230
22/11/23 8,760 -40 8,800 8,900 8,610 92,062 806,972,030
22/11/22 8,800 -60 8,780 8,870 8,700 67,715 594,285,230
22/11/21 8,860 -190 9,060 9,450 8,720 227,010 2,036,247,280
22/11/18 9,050 -70 9,150 9,250 8,980 103,142 937,884,240
22/11/17 9,120 -490 9,570 9,570 8,960 280,942 2,571,951,610
22/11/16 9,610 90 9,570 9,760 9,360 208,027 1,982,009,490
22/11/15 9,520 -110 9,620 9,650 9,440 139,733 1,334,609,280
22/11/14 9,630 390 9,270 9,780 9,270 342,083 3,269,141,960
22/11/11 9,240 450 9,000 9,270 8,820 282,987 2,579,727,620
22/11/10 8,790 20 8,670 8,850 8,640 87,876 768,087,630
22/11/09 8,770 260 8,510 9,130 8,450 391,393 3,450,612,790
22/11/08 8,510 10 8,530 8,670 8,470 48,614 414,851,470
22/11/07 8,500 90 8,420 8,710 8,420 84,847 728,037,700
22/11/04 8,410 -70 8,480 8,590 8,330 74,706 630,751,670
22/11/03 8,480 0 8,430 8,600 8,340 54,277 458,426,730
22/11/02 8,480 -80 8,560 8,710 8,420 102,275 875,517,990
22/11/01 8,560 220 8,340 8,610 8,330 94,900 807,292,580
22/10/31 8,340 -90 8,500 8,520 8,250 67,144 562,843,560
22/10/28 8,430 160 8,330 8,750 8,320 219,751 1,882,320,890
22/10/27 8,270 -180 8,440 8,450 8,260 45,203 376,193,370
22/10/26 8,450 -20 8,500 8,500 8,250 60,660 507,261,370
22/10/25 8,470 290 8,230 8,620 8,180 181,556 1,534,116,430
22/10/24 8,180 100 8,230 8,350 8,080 35,463 292,224,840
22/10/21 8,080 -150 8,330 8,380 8,050 63,210 517,288,510
22/10/20 8,230 0 8,240 8,310 8,100 39,529 323,856,710
22/10/19 8,230 -140 8,370 8,490 8,220 48,793 408,380,540
22/10/18 8,370 320 8,060 8,460 8,060 95,450 790,792,720
22/10/17 8,050 160 7,870 8,090 7,830 43,472 346,422,580
22/10/14 7,890 340 7,600 7,890 7,600 59,807 462,756,330
22/10/13 7,550 -560 8,020 8,090 7,520 117,926 908,825,240
22/10/12 8,110 -90 8,130 8,360 8,030 87,729 715,197,430
22/10/11 8,200 -330 8,420 8,470 8,130 96,633 799,206,040
22/10/07 8,530 -30 8,560 8,990 8,490 245,032 2,140,509,360
22/10/06 8,560 150 8,490 8,670 8,440 98,944 845,249,190
22/10/05 8,410 -80 8,500 9,100 8,330 575,214 5,017,172,110
22/10/04 8,490 270 8,250 8,520 8,250 63,788 536,552,250
22/09/30 8,220 -80 8,200 8,350 8,000 69,867 571,316,840
22/09/29 8,300 -300 8,600 8,700 8,300 97,351 831,436,980
22/09/28 8,600 150 8,400 8,690 8,350 146,856 1,251,297,100
22/09/27 8,450 280 8,140 8,540 7,990 112,022 917,008,670
22/09/26 8,170 -540 8,610 8,610 8,170 129,531 1,078,394,440
22/09/23 8,710 -210 8,900 8,900 8,630 104,065 907,038,560
22/09/22 8,920 130 8,620 9,320 8,610 650,308 5,865,204,830
22/09/21 8,790 150 8,690 8,900 8,540 102,153 892,463,300
22/09/20 8,640 20 8,620 8,950 8,620 131,237 1,152,135,130
22/09/19 8,620 -80 8,850 8,850 8,540 101,244 872,470,430
22/09/16 8,700 330 8,370 8,840 8,370 254,769 2,199,811,370
22/09/15 8,370 70 8,420 8,620 8,270 108,072 908,340,050
22/09/14 8,300 -150 8,230 8,400 8,160 66,804 552,813,540
22/09/13 8,450 180 8,310 8,950 8,300 353,954 3,033,928,910
22/09/08 8,270 40 8,370 8,420 8,220 57,630 478,203,410
22/09/07 8,230 -280 8,420 8,510 8,230 83,936 698,044,460
22/09/06 8,510 210 8,460 8,640 8,370 128,974 1,100,379,990