B20년, 광-패킷기반 통신기술 사업화

LTE IoT와 OLED 공정기술 등 사업영역 확대

ICT 전문기업 "우리넷"

실시간 시세2024-06-21 19:59:55 기준(장마감)
A115440 우리넷
현재가6,640
전일대비 -150(-2.21%)
거래량 51,487
거래대금 344,260,800

시가 6,790 상한가 8,820
고가 6,790 하한가 4,760
저가 6,640 액면가 500
PER 10.44 52주
(종가기준)
최고 9,900
상장주식수 10,754,239 최저 6,260


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,640 -150 6,650 6,640 3,967
15:20:00 6,640 -150 6,640 6,630 40
15:19:20 6,640 -150 6,650 6,640 26
15:16:00 6,650 -140 6,650 6,640 61
15:15:40 6,650 -140 6,660 6,650 50
15:13:50 6,660 -130 6,660 6,650 150
15:12:30 6,660 -130 6,660 6,650 1
15:12:00 6,660 -130 6,660 6,650 10
15:11:30 6,660 -130 6,660 6,650 150
15:10:40 6,660 -130 6,660 6,650 20
15:09:40 6,660 -130 6,660 6,640 5
15:06:40 6,650 -140 6,660 6,650 44
15:06:00 6,660 -130 6,650 6,640 5
15:05:40 6,640 -150 6,660 6,640 1,000
15:02:40 6,650 -140 6,660 6,650 100
15:01:30 6,650 -140 6,650 6,640 104
15:00:50 6,650 -140 6,660 6,650 50
15:00:40 6,660 -130 6,660 6,650 1
14:57:10 6,650 -140 6,660 6,650 25
14:56:40 6,660 -130 6,660 6,650 1


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/06/21 6,640 -150 6,790 6,790 6,640 51,465 344,114,720
24/06/20 6,790 -80 6,870 6,910 6,720 55,912 378,180,730
24/06/19 6,870 60 6,810 7,020 6,770 101,984 703,320,050
24/06/18 6,810 20 6,840 6,900 6,710 28,529 193,542,150
24/06/17 6,790 100 6,690 6,840 6,660 23,371 157,936,970
24/06/14 6,690 -190 6,850 6,870 6,670 66,044 443,372,590
24/06/13 6,880 -80 6,960 6,960 6,790 67,632 463,457,730
24/06/12 6,960 20 6,940 7,020 6,880 36,758 256,111,480
24/06/11 6,940 80 6,860 7,100 6,820 65,854 457,920,970
24/06/10 6,860 10 6,850 6,900 6,800 20,948 143,434,450
24/06/07 6,850 -70 6,980 6,980 6,800 73,366 502,285,150
24/06/05 6,920 -60 7,100 7,100 6,850 60,618 420,350,280
24/06/04 6,980 -140 7,160 7,190 6,910 44,084 308,135,030
24/06/03 7,120 120 7,000 7,190 7,000 30,493 216,328,930
24/05/31 7,000 0 6,950 7,100 6,930 21,792 152,454,070
24/05/30 7,000 -80 7,070 7,110 6,940 38,058 266,064,700
24/05/29 7,080 -150 7,230 7,290 7,080 59,414 424,563,250
24/05/28 7,230 -70 7,300 7,400 7,180 62,035 450,357,300
24/05/27 7,300 210 7,050 7,480 7,050 167,706 1,231,610,200
24/05/24 7,090 -80 7,140 7,250 6,980 48,623 343,647,590
24/05/23 7,170 -110 7,280 7,320 7,130 38,192 275,675,900
24/05/22 7,280 0 7,240 7,360 7,140 82,346 595,529,810
24/05/21 7,280 -60 7,300 7,450 7,240 55,703 408,407,520
24/05/20 7,340 120 7,260 7,450 7,220 128,529 944,531,620
24/05/17 7,220 -310 7,530 7,530 7,200 249,628 1,828,601,770
24/05/16 7,530 400 7,100 7,710 7,020 1,120,057 8,354,009,530
24/05/14 7,130 150 6,960 7,140 6,960 59,321 420,374,220
24/05/13 6,980 30 6,950 7,130 6,920 75,538 529,440,560
24/05/10 6,950 80 6,880 6,990 6,820 21,263 146,517,270
24/05/09 6,870 -30 6,940 6,960 6,810 24,156 165,751,950
24/05/08 6,900 -10 6,870 6,970 6,860 26,996 186,243,590
24/05/07 6,910 -60 6,970 6,970 6,860 30,117 208,260,950
24/05/03 6,970 0 6,970 7,070 6,920 26,569 185,837,410
24/05/02 6,970 -50 7,010 7,100 6,960 26,815 188,322,550
24/04/30 7,020 -80 7,120 7,150 6,960 27,403 193,227,090
24/04/29 7,100 170 6,920 7,160 6,900 68,978 489,057,050
24/04/26 6,930 50 6,910 6,950 6,800 35,502 243,720,650
24/04/25 6,880 180 6,770 6,900 6,760 36,931 253,379,980
24/04/24 6,700 130 6,590 6,780 6,590 20,873 140,060,510
24/04/23 6,570 110 6,690 6,930 6,470 50,701 333,029,090
24/04/22 6,460 100 6,270 6,950 6,270 183,864 1,230,483,700
24/04/19 6,360 -260 6,680 6,680 6,260 48,527 312,206,250
24/04/18 6,620 140 6,450 6,650 6,440 40,741 266,903,050
24/04/17 6,480 0 6,440 6,580 6,440 24,573 159,660,460
24/04/16 6,480 -180 6,610 6,650 6,400 58,736 381,877,040
24/04/15 6,660 -160 6,620 6,780 6,620 43,398 289,395,540
24/04/12 6,820 10 6,750 6,920 6,750 16,143 110,525,410
24/04/11 6,810 -80 6,850 6,890 6,660 17,528 119,002,580
24/04/09 6,890 20 6,830 6,980 6,770 28,650 197,325,100
24/04/08 6,870 0 6,870 6,990 6,750 23,741 162,331,320
24/04/05 6,870 -80 6,900 6,980 6,820 38,207 262,612,880
24/04/04 6,950 -110 7,100 7,120 6,950 26,903 188,402,690
24/04/03 7,060 50 7,010 7,100 6,950 47,731 336,433,870
24/04/02 7,010 -110 7,170 7,170 6,970 42,111 296,161,120
24/04/01 7,120 150 7,050 7,150 7,000 67,205 477,469,610
24/03/29 6,970 -30 7,000 7,020 6,930 28,659 199,976,410
24/03/28 7,000 20 7,020 7,050 6,940 32,802 229,426,440
24/03/27 6,980 10 6,970 7,040 6,880 41,955 292,027,930
24/03/26 6,970 20 6,930 7,010 6,820 31,055 216,155,380
24/03/25 6,950 30 6,990 6,990 6,870 25,424 175,807,610