B20년, 광-패킷기반 통신기술 사업화

LTE IoT와 OLED 공정기술 등 사업영역 확대

ICT 전문기업 "우리넷"

실시간 시세2024-02-27 18:00:08 기준(장마감)
A115440 우리넷
현재가7,010
전일대비 -140(-1.96%)
거래량 88,230
거래대금 621,602,400

시가 7,220 상한가 9,290
고가 7,220 하한가 5,010
저가 7,000 액면가 500
PER 0.00 52주
(종가기준)
최고 13,660
상장주식수 10,754,239 최저 6,540


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 7,010 -140 7,030 7,010 700
15:20:00 7,040 -110 7,040 7,010 2
15:19:50 7,040 -110 7,040 7,010 1
15:18:50 7,040 -110 7,030 7,010 12
15:18:10 7,040 -110 7,030 7,010 12
15:17:50 7,010 -140 7,030 7,010 200
15:17:20 7,040 -110 7,030 7,000 5
15:17:00 7,040 -110 7,040 7,000 3
15:15:30 7,040 -110 7,040 7,000 2
15:13:20 7,000 -150 7,040 7,000 43
15:12:30 7,040 -110 7,040 7,000 1
15:12:00 7,040 -110 7,040 7,010 1
15:11:10 7,020 -130 7,040 7,010 5
15:10:40 7,010 -140 7,060 7,020 1,341
15:07:30 7,080 -70 7,070 7,030 1
15:06:40 7,080 -70 7,080 7,030 10
15:05:00 7,080 -70 7,080 7,030 1
15:03:40 7,030 -120 7,080 7,030 50
15:02:20 7,080 -70 7,080 7,030 1
14:59:30 7,080 -70 7,080 7,020 150


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/02/27 7,010 -140 7,220 7,220 7,000 88,230 621,602,400
24/02/26 7,150 -40 7,180 7,250 7,120 58,187 416,039,460
24/02/23 7,190 -80 7,280 7,300 7,170 64,662 465,786,980
24/02/22 7,270 -90 7,380 7,400 7,260 67,101 490,284,490
24/02/21 7,360 100 7,260 7,560 7,190 249,227 1,847,347,790
24/02/20 7,260 -110 7,390 7,390 7,250 54,569 397,363,030
24/02/19 7,370 30 7,340 7,410 7,250 40,759 299,681,300
24/02/16 7,340 -110 7,460 7,500 7,300 68,982 507,680,060
24/02/15 7,450 0 7,450 7,540 7,400 65,152 486,345,810
24/02/14 7,450 100 7,300 7,450 7,260 65,595 483,009,200
24/02/13 7,350 60 7,290 7,430 7,250 74,349 546,091,270
24/02/08 7,290 -20 7,350 7,490 7,290 41,024 301,759,750
24/02/07 7,310 -70 7,390 7,550 7,300 59,339 438,145,780
24/02/06 7,380 30 7,460 7,530 7,290 132,444 982,840,900
24/02/05 7,350 30 7,330 8,350 7,140 807,094 6,202,768,890
24/02/02 7,320 120 7,280 7,580 7,200 91,764 673,414,540
24/02/01 7,200 -10 7,170 7,270 7,160 58,178 419,026,740
24/01/31 7,210 -270 7,480 7,650 7,200 76,497 561,904,420
24/01/30 7,480 -120 7,630 7,630 7,200 101,676 746,846,120
24/01/29 7,600 160 7,580 7,600 7,230 217,786 1,615,226,350
24/01/26 7,440 190 7,320 7,600 7,200 107,992 807,667,470
24/01/25 7,250 -30 7,340 7,350 7,100 65,276 470,435,000
24/01/24 7,280 -280 7,500 7,620 7,270 157,207 1,156,799,190
24/01/23 7,560 -60 7,660 7,670 7,510 139,827 1,057,757,650
24/01/22 7,620 -60 7,670 7,770 7,620 95,388 730,951,440
24/01/19 7,680 70 7,540 7,810 7,540 128,389 989,532,330
24/01/18 7,610 100 7,410 7,670 7,410 64,360 487,589,800
24/01/17 7,510 -180 7,710 7,740 7,440 105,200 791,509,210
24/01/16 7,690 100 7,700 7,840 7,600 200,458 1,550,108,850
24/01/15 7,590 -20 7,600 7,730 7,500 150,716 1,150,728,460
24/01/12 7,610 30 7,750 7,780 7,560 192,735 1,474,985,470
24/01/11 7,580 150 7,390 7,670 7,380 219,639 1,668,569,910
24/01/10 7,430 20 7,480 7,480 7,350 50,323 371,690,950
24/01/09 7,410 50 7,470 7,480 7,350 62,956 466,199,990
24/01/08 7,360 110 7,230 7,380 7,150 69,310 505,879,440
24/01/05 7,250 -10 7,300 7,300 7,200 28,189 204,501,430
24/01/04 7,260 -110 7,460 7,460 7,210 58,656 426,403,440
24/01/03 7,370 30 7,340 7,440 7,240 116,750 859,129,260
24/01/02 7,340 220 7,170 7,440 7,100 152,801 1,113,287,900
23/12/28 7,120 30 7,050 7,190 7,050 62,076 443,201,140
23/12/27 7,090 110 7,020 7,090 6,950 44,814 314,037,670
23/12/26 6,980 -70 7,050 7,090 6,940 57,756 403,908,710
23/12/22 7,050 50 7,000 7,170 6,980 100,851 715,926,840
23/12/21 7,000 -40 6,990 7,080 6,960 65,701 458,971,620
23/12/20 7,040 30 7,000 7,110 7,000 54,479 384,859,540
23/12/19 7,010 10 7,040 7,090 6,920 74,671 524,755,500
23/12/18 7,000 120 6,870 7,050 6,870 40,767 283,806,500
23/12/15 6,880 -60 6,940 7,000 6,880 56,001 387,009,970
23/12/14 6,940 -10 7,020 7,020 6,860 86,791 599,201,050
23/12/13 6,950 20 6,910 7,060 6,860 89,332 620,619,330
23/12/12 6,930 -130 7,020 7,080 6,930 104,742 730,396,820
23/12/11 7,060 190 6,890 7,190 6,840 298,699 2,096,762,480
23/12/08 6,870 -10 6,900 6,930 6,820 72,897 499,444,270
23/12/07 6,880 -10 6,930 6,960 6,820 127,936 879,520,190
23/12/06 6,890 -10 6,840 7,070 6,840 121,143 839,654,270
23/12/05 6,900 -10 6,890 7,210 6,870 490,767 3,442,844,010
23/12/04 6,910 -360 7,100 7,230 6,820 371,868 2,585,875,990
23/12/01 7,270 340 9,000 9,000 7,240 2,897,198 23,362,920,110
23/11/30 6,930 -40 7,100 7,100 6,900 191,950 1,392,762,880
23/11/29 6,970 230 6,780 7,800 6,700 1,451,851 10,533,604,110