Broadband Solution

Provider

실시간 시세2023-03-24 17:59:52 기준(장마감)
A115440 WooriNet
현재가8,860
전일대비 230(2.67%)
거래량 793,812
거래대금 7,050,828,770

시가 8,590 상한가 11,210
고가 9,060 하한가 6,050
저가 8,560 액면가 500
PER 41.99 52주
(종가기준)
최고 13,660
상장주식수 10,754,239 최저 7,330


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 8,860 230 8,870 8,860 14,070
15:20:00 8,900 270 8,870 8,860 307
15:19:40 8,890 260 8,900 8,890 249
15:19:30 8,900 270 8,900 8,890 500
15:19:10 8,900 270 8,900 8,890 36
15:19:00 8,890 260 8,890 8,880 200
15:18:40 8,890 260 8,890 8,880 2
15:18:30 8,880 250 8,890 8,880 82
15:18:20 8,880 250 8,880 8,870 1,001
15:18:10 8,870 240 8,880 8,870 5
15:17:40 8,870 240 8,880 8,870 200
15:17:20 8,870 240 8,880 8,870 2
15:17:00 8,880 250 8,880 8,870 5
15:16:20 8,890 260 8,880 8,870 66
15:16:10 8,880 250 8,880 8,870 1,050
15:16:00 8,880 250 8,880 8,860 34
15:15:50 8,870 240 8,870 8,860 42
15:15:30 8,870 240 8,870 8,860 1,671
15:15:00 8,870 240 8,880 8,870 17
15:14:50 8,870 240 8,880 8,870 181


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
23/03/24 8,860 230 8,590 9,060 8,560 793,812 7,050,828,770
23/03/23 8,630 -110 8,760 8,890 8,620 380,540 3,319,625,490
23/03/22 8,740 -320 9,170 9,240 8,590 908,060 8,046,645,890
23/03/21 9,060 -160 9,300 9,310 9,060 477,836 4,377,529,120
23/03/20 9,220 -560 9,600 9,680 9,070 1,039,998 9,635,299,100
23/03/17 9,780 380 9,540 9,970 9,530 788,461 7,696,021,220
23/03/16 9,400 -410 9,550 9,730 9,260 944,276 8,922,619,100
23/03/15 9,810 800 9,300 10,330 9,250 3,974,026 39,254,434,350
23/03/14 9,010 -940 9,750 9,990 9,010 1,631,511 15,268,348,550
23/03/13 9,950 -1,900 10,700 10,700 9,720 2,603,817 26,373,114,390
23/03/10 11,850 250 13,190 13,660 11,540 17,949,312 223,304,322,640
23/03/09 11,600 1,630 10,290 11,840 10,110 7,441,981 82,777,931,480
23/03/08 9,970 530 9,480 10,070 9,410 769,159 7,559,576,040
23/03/07 9,440 -210 9,580 9,650 9,360 170,285 1,613,644,270
23/03/06 9,650 190 9,600 9,780 9,460 251,362 2,425,494,550
23/03/03 9,460 250 9,220 9,520 9,220 169,762 1,601,997,320
23/03/02 9,210 -110 9,280 9,330 9,140 132,585 1,224,723,450
23/02/28 9,320 150 9,240 9,490 9,140 195,692 1,820,671,110
23/02/27 9,170 -250 9,440 9,510 9,170 129,310 1,209,595,810
23/02/24 9,420 270 9,170 9,480 9,100 226,916 2,112,869,010
23/02/23 9,150 10 9,190 9,270 9,100 131,020 1,203,780,880
23/02/22 9,140 -190 9,210 9,270 8,860 184,890 1,681,449,380
23/02/21 9,330 -50 9,310 9,490 9,270 78,012 729,020,100
23/02/20 9,380 200 9,190 9,460 9,190 178,098 1,660,881,360
23/02/17 9,180 -650 9,390 9,470 9,150 417,026 3,841,533,940
23/02/16 9,830 290 9,540 10,130 9,170 889,014 8,551,741,460
23/02/15 9,540 -390 10,050 10,050 9,360 343,152 3,287,295,380
23/02/14 9,930 -70 10,060 10,170 9,840 247,684 2,484,846,760
23/02/13 10,000 -470 10,200 10,400 9,930 390,985 3,932,096,280
23/02/10 10,470 20 10,500 10,720 10,190 345,123 3,601,120,210
23/02/09 10,450 50 10,390 10,810 10,270 244,626 2,563,621,970
23/02/08 10,400 90 10,370 10,430 10,210 237,943 2,449,323,660
23/02/07 10,310 520 9,820 10,960 9,790 1,144,614 12,020,640,540
23/02/06 9,790 -550 9,970 10,250 9,750 503,569 4,977,361,700
23/02/03 10,340 10 10,420 10,720 10,170 649,590 6,768,504,360
23/02/02 10,330 170 10,000 10,420 9,970 489,140 4,987,205,800
23/02/01 10,160 640 9,630 10,160 9,520 889,538 8,783,229,280
23/01/31 9,520 -70 9,500 9,660 9,390 212,200 2,025,061,080
23/01/30 9,590 320 9,340 9,660 9,170 302,158 2,863,388,860
23/01/27 9,270 -180 9,480 9,540 9,160 189,047 1,763,337,170
23/01/26 9,450 -20 9,400 9,900 9,360 594,560 5,718,030,720
23/01/25 9,470 450 9,050 9,490 9,030 504,860 4,709,266,880
23/01/20 9,020 -380 9,540 9,600 8,990 741,290 6,824,401,280
23/01/19 9,400 -200 9,600 9,600 9,150 494,315 4,697,350,670
23/01/18 9,600 -250 9,600 9,900 9,440 527,157 5,066,998,080
23/01/17 9,850 320 9,430 9,850 9,250 781,690 7,506,513,290
23/01/16 9,530 360 9,190 9,560 9,190 467,282 4,386,359,290
23/01/13 9,170 160 9,110 9,270 9,080 132,938 1,216,520,350
23/01/12 9,010 -110 9,120 9,500 9,010 565,454 5,234,793,930
23/01/11 9,120 -180 9,060 9,160 9,020 212,745 1,932,990,510
23/01/10 9,300 640 8,660 9,470 8,610 1,237,973 11,373,415,530
23/01/09 8,660 -140 8,850 8,890 8,640 56,827 496,098,530
23/01/06 8,800 120 8,730 8,840 8,530 110,119 960,853,530
23/01/05 8,680 280 8,400 8,800 8,360 152,736 1,318,975,770
23/01/04 8,400 100 8,330 8,510 8,250 60,265 508,429,050
23/01/03 8,300 50 8,100 8,420 8,100 69,786 579,049,560
23/01/02 8,250 -100 8,400 8,450 8,050 92,915 762,656,670
22/12/29 8,350 -620 8,580 8,660 8,310 156,208 1,322,024,570
22/12/28 8,970 780 8,190 8,970 8,130 527,544 4,575,821,400
22/12/27 8,190 -110 8,200 8,340 8,170 81,819 672,661,340