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