Broadband Solution

Provider

실시간 시세2023-09-29 17:59:54 기준(장마감)
A115440 WooriNet
현재가7,700
전일대비 180(2.39%)
거래량 68,923
거래대금 522,656,250

시가 7,330 상한가 9,770
고가 7,740 하한가 5,270
저가 7,330 액면가 500
PER 0.00 52주
(종가기준)
최고 13,660
상장주식수 10,754,239 최저 7,330


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 7,700 180 7,710 7,700 2,553
15:20:00 7,720 200 7,710 7,700 5
15:19:30 7,730 210 7,730 7,720 70
15:19:10 7,730 210 7,730 7,710 1
15:18:20 7,730 210 7,730 7,720 50
15:18:10 7,730 210 7,730 7,710 1
15:17:40 7,730 210 7,730 7,710 1,081
15:17:10 7,720 200 7,720 7,710 1
15:17:00 7,710 190 7,720 7,710 90
15:16:20 7,720 200 7,720 7,710 701
15:16:10 7,710 190 7,720 7,710 10
15:14:30 7,720 200 7,720 7,710 9
15:11:40 7,730 210 7,720 7,710 1
15:11:30 7,720 200 7,730 7,710 11
15:11:20 7,720 200 7,720 7,710 89
15:09:30 7,730 210 7,730 7,720 2
15:08:40 7,730 210 7,730 7,710 1
15:07:00 7,730 210 7,730 7,710 3
15:06:50 7,730 210 7,730 7,710 1
15:06:40 7,720 200 7,730 7,710 500


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
23/09/27 7,700 180 7,330 7,740 7,330 68,923 522,656,250
23/09/26 7,520 -200 7,720 7,750 7,430 140,299 1,066,982,560
23/09/25 7,720 -20 7,760 7,900 7,710 134,327 1,040,605,850
23/09/22 7,740 -20 7,700 8,180 7,650 806,595 6,417,872,860
23/09/21 7,760 -180 7,900 7,960 7,760 185,100 1,453,109,870
23/09/20 7,940 40 7,900 8,120 7,850 342,808 2,746,459,870
23/09/19 7,900 80 7,840 8,030 7,810 184,267 1,460,389,370
23/09/18 7,820 -50 7,920 7,960 7,810 151,262 1,189,620,790
23/09/15 7,870 -110 7,980 8,560 7,820 1,512,660 12,381,295,490
23/09/14 7,980 40 7,850 8,150 7,810 208,805 1,657,363,960
23/09/13 7,940 170 7,760 8,230 7,670 774,929 6,164,524,630
23/09/12 7,770 -10 7,820 8,380 7,730 1,388,669 11,168,043,230
23/09/11 7,780 80 7,770 7,790 7,660 76,244 588,792,670
23/09/08 7,700 0 7,620 7,740 7,610 95,319 729,528,460
23/09/07 7,700 -90 7,770 7,840 7,590 181,638 1,394,606,730
23/09/06 7,790 -50 7,920 7,920 7,750 133,595 1,044,202,320
23/09/05 7,840 -30 7,830 8,050 7,770 204,056 1,610,878,430
23/09/04 7,870 -200 8,060 8,060 7,810 270,830 2,140,529,960
23/09/01 8,070 60 8,020 8,130 7,970 140,868 1,132,874,110
23/08/31 8,010 -260 8,320 8,320 7,920 382,686 3,082,611,160
23/08/30 8,270 -310 8,440 8,470 8,190 348,385 2,892,254,840
23/08/29 8,580 60 8,700 9,050 8,480 1,370,953 12,017,026,220
23/08/28 8,520 370 8,140 8,600 7,980 608,365 5,049,002,690
23/08/25 8,150 -420 8,470 8,500 8,040 623,690 5,110,882,320
23/08/24 8,570 -930 9,800 9,850 8,450 3,016,695 27,269,665,630
23/08/23 9,500 1,600 7,920 9,730 7,730 8,516,406 78,681,693,180
23/08/22 7,900 90 7,810 7,900 7,620 70,438 545,186,040
23/08/21 7,810 -100 7,950 8,000 7,720 95,709 752,935,350
23/08/18 7,910 -210 8,150 8,180 7,900 158,528 1,270,599,900
23/08/17 8,120 -50 8,150 8,300 8,060 117,914 964,793,300
23/08/16 8,170 -10 8,180 8,350 8,040 253,730 2,071,364,860
23/08/14 8,180 -80 8,260 8,400 8,140 180,089 1,481,414,750
23/08/11 8,260 -60 8,320 8,520 8,230 176,538 1,474,194,190
23/08/10 8,320 10 8,320 8,380 8,250 90,108 748,078,580
23/08/09 8,310 -80 8,390 8,440 8,270 111,781 933,264,450
23/08/08 8,390 -20 8,440 9,080 8,220 803,181 6,927,438,580
23/08/07 8,410 170 8,190 8,680 8,130 230,683 1,920,018,140
23/08/04 8,240 -360 8,600 8,600 8,210 241,904 2,017,614,260
23/08/03 8,600 -520 8,970 9,200 8,540 415,914 3,650,853,580
23/08/02 9,120 570 8,550 9,400 8,540 1,059,505 9,704,209,590
23/08/01 8,550 70 8,510 8,650 8,430 177,335 1,516,077,350
23/07/31 8,480 -440 8,850 8,870 8,450 248,351 2,129,840,930
23/07/28 8,920 410 9,280 9,900 8,800 1,128,126 10,286,625,490
23/07/27 8,510 430 8,080 8,590 8,080 205,822 1,729,045,660
23/07/26 8,080 -280 8,420 8,600 7,990 382,515 3,129,974,080
23/07/25 8,360 -190 8,300 8,610 8,240 136,695 1,140,581,210
23/07/24 8,550 300 8,200 8,750 7,960 375,007 3,146,283,880
23/07/21 8,250 -150 8,370 8,410 8,190 124,358 1,026,372,260
23/07/20 8,400 0 8,360 8,510 8,360 75,977 638,008,660
23/07/19 8,400 -230 8,630 8,630 8,380 115,053 971,889,270
23/07/18 8,630 50 8,700 8,740 8,460 162,326 1,398,557,520
23/07/17 8,580 280 8,300 8,620 8,280 170,921 1,445,829,610
23/07/14 8,300 -100 8,380 8,450 8,270 76,293 634,792,030
23/07/13 8,400 50 8,420 8,460 8,330 89,376 749,322,470
23/07/12 8,350 50 8,300 8,500 8,250 81,288 676,424,340
23/07/11 8,300 130 8,150 8,350 8,150 96,963 797,849,690
23/07/10 8,170 -390 8,570 8,780 8,130 338,695 2,834,365,820
23/07/07 8,560 190 8,380 8,780 8,350 220,299 1,906,658,960
23/07/06 8,370 -200 8,500 8,590 8,250 135,400 1,138,561,030
23/07/05 8,570 -110 8,690 8,750 8,490 188,428 1,624,095,690