B20년, 광-패킷기반 통신기술 사업화

LTE IoT와 OLED 공정기술 등 사업영역 확대

ICT 전문기업 "우리넷"

실시간 시세2024-09-09 19:38:48 기준(장마감)
A115440 우리넷
현재가6,930
전일대비 ▼ -30(-0.43%)
거래량 80,242
거래대금 554,710,490

시가 6,840 상한가 9,040
고가 7,100 하한가 4,880
저가 6,810 액면가 500
PER 10.90 52주
(종가기준)		 최고 9,000
상장주식수 10,754,239 최저 5,630


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,930 ▼ -30 6,950 6,930 2,056
15:20:00 6,950 ▼ -10 6,950 6,930 2
15:19:20 6,940 ▼ -20 6,950 6,930 11
15:18:50 6,930 ▼ -30 6,950 6,930 141
15:18:20 6,930 ▼ -30 6,940 6,930 90
15:18:00 6,930 ▼ -30 6,940 6,920 89
15:17:30 6,930 ▼ -30 6,940 6,930 95
15:16:30 6,950 ▼ -10 6,950 6,940 2
15:15:10 6,950 ▼ -10 6,960 6,940 1
15:14:30 6,960 ─ 0 6,960 6,940 1
15:14:00 6,950 ▼ -10 6,960 6,940 10
15:13:20 6,920 ▼ -40 6,950 6,930 700
15:13:00 6,940 ▼ -20 6,950 6,940 59
15:12:30 6,930 ▼ -30 6,950 6,940 16
15:10:20 6,950 ▼ -10 6,950 6,940 1
15:09:50 6,950 ▼ -10 6,960 6,930 3
15:09:30 6,950 ▼ -10 6,950 6,930 10
15:08:20 6,950 ▼ -10 6,950 6,930 1
15:08:00 6,930 ▼ -30 6,950 6,920 50
15:07:30 6,930 ▼ -30 6,930 6,920 1,617


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/09/09 6,930 ▼ -30 6,840 7,100 6,810 80,241 554,703,490
24/09/06 6,960 ▼ -190 7,280 7,280 6,880 87,143 615,048,570
24/09/05 7,150 ▲ 160 7,180 7,500 7,050 243,158 1,773,071,740
24/09/04 6,990 ▼ -220 7,110 7,110 6,890 106,364 741,548,150
24/09/03 7,210 ▼ -20 7,190 7,250 7,110 50,626 364,033,440
24/09/02 7,230 ▼ -30 7,360 7,380 7,070 61,414 440,875,380
24/08/30 7,260 ▲ 90 7,130 7,340 7,120 65,132 469,602,640
24/08/29 7,170 ▼ -130 7,220 7,300 7,060 100,679 721,333,490
24/08/28 7,300 ▲ 10 7,340 7,450 7,200 95,638 698,671,390
24/08/27 7,290 ▼ -110 7,340 7,510 7,270 161,482 1,191,582,690
24/08/26 7,400 ▲ 40 7,440 7,490 7,240 160,710 1,178,799,560
24/08/23 7,360 ▼ -200 7,810 7,910 7,280 497,113 3,752,335,740
24/08/22 7,560 ▲ 170 7,450 7,570 7,330 205,554 1,537,238,560
24/08/21 7,390 ▲ 200 7,190 7,450 7,160 200,544 1,473,489,760
24/08/20 7,190 ▲ 240 6,980 7,230 6,920 164,787 1,165,483,430
24/08/19 6,950 ▲ 80 6,940 7,000 6,870 113,274 787,041,510
24/08/16 6,870 ▲ 240 6,670 6,910 6,670 216,436 1,476,990,500
24/08/14 6,630 ▲ 350 6,280 6,910 6,280 637,033 4,260,967,410
24/08/13 6,280 ▲ 10 6,270 6,300 5,890 46,104 286,340,760
24/08/12 6,270 ▲ 10 6,260 6,340 6,230 32,802 206,256,090
24/08/09 6,260 ▲ 30 6,070 6,330 6,070 32,908 206,971,600
24/08/08 6,230 ▲ 20 6,210 6,310 6,080 29,661 184,547,600
24/08/07 6,210 ▲ 160 5,940 6,330 5,940 41,850 258,650,760
24/08/06 6,050 ▲ 350 5,690 6,210 5,680 83,413 501,704,750
24/08/05 5,700 ▼ -690 6,220 6,340 5,630 252,663 1,500,795,450
24/08/02 6,390 ▲ 30 6,300 6,490 6,140 58,769 369,893,850
24/08/01 6,360 ▲ 80 6,280 6,380 6,280 31,516 199,646,410
24/07/31 6,280 ▲ 80 6,150 6,360 6,150 22,698 141,405,430
24/07/30 6,200 ▼ -10 6,270 6,270 6,150 30,486 189,034,110
24/07/29 6,210 ▼ -50 6,210 6,290 6,190 37,511 234,052,690
24/07/26 6,260 ▲ 130 6,130 6,290 6,050 40,614 250,466,310
24/07/25 6,130 ▼ -130 6,200 6,200 6,050 59,495 363,081,720
24/07/24 6,260 ▲ 30 6,170 6,300 6,130 40,409 250,593,680
24/07/23 6,230 ▼ -70 6,310 6,330 6,150 39,643 247,340,780
24/07/22 6,300 ▼ -90 6,480 6,480 6,240 63,912 402,745,090
24/07/19 6,390 ▼ -30 6,390 6,460 6,320 27,700 176,446,690
24/07/18 6,420 ▼ -110 6,410 6,470 6,300 35,448 226,128,210
24/07/17 6,530 ▲ 60 6,480 6,620 6,460 37,882 247,102,400
24/07/16 6,470 ▼ -160 6,640 6,660 6,400 69,993 453,053,320
24/07/15 6,630 ▲ 110 6,520 6,650 6,490 26,975 177,326,830
24/07/12 6,520 ▼ -120 6,600 6,640 6,440 37,196 242,676,880
24/07/11 6,640 ▼ -30 6,710 6,710 6,610 17,488 116,442,420
24/07/10 6,670 ▼ -30 6,750 6,750 6,610 29,709 198,377,210
24/07/09 6,700 ▲ 210 6,490 6,730 6,430 50,977 336,540,740
24/07/08 6,490 ▲ 190 6,300 6,500 6,300 29,469 189,116,060
24/07/05 6,300 ▼ -20 6,300 6,400 6,250 41,852 263,119,530
24/07/04 6,320 ▲ 10 6,260 6,350 6,250 28,778 181,107,180
24/07/03 6,310 ▼ -40 6,350 6,390 6,280 36,106 227,896,330
24/07/02 6,350 ▼ -110 6,410 6,440 6,330 45,324 288,438,870
24/07/01 6,460 ▼ -50 6,510 6,530 6,390 27,019 174,382,190
24/06/28 6,510 ▲ 90 6,420 6,570 6,420 13,816 89,504,460
24/06/27 6,420 ▼ -110 6,500 6,540 6,400 35,957 231,782,030
24/06/26 6,530 ▼ -20 6,550 6,680 6,450 52,911 345,307,480
24/06/25 6,550 ▼ -100 6,650 6,700 6,430 110,930 722,398,420
24/06/24 6,650 ▲ 10 6,650 6,690 6,560 36,597 242,217,710
24/06/21 6,640 ▼ -150 6,790 6,790 6,640 51,487 344,260,800
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