B20년, 광-패킷기반 통신기술 사업화

LTE IoT와 OLED 공정기술 등 사업영역 확대

ICT 전문기업 "우리넷"

실시간 시세2024-07-26 19:59:42 기준(장마감)
A115440 우리넷
현재가6,260
전일대비 ▲ 130(2.12%)
거래량 40,614
거래대금 250,466,310

시가 6,130 상한가 7,960
고가 6,290 하한가 4,300
저가 6,050 액면가 500
PER 9.84 52주
(종가기준)		 최고 9,900
상장주식수 10,754,239 최저 6,050


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,260 ▲ 130 6,260 6,250 498
15:19:10 6,260 ▲ 130 6,260 6,250 2
15:18:40 6,230 ▲ 100 6,260 6,220 12
15:18:20 6,230 ▲ 100 6,260 6,220 11
15:16:10 6,230 ▲ 100 6,260 6,230 2
15:10:10 6,220 ▲ 90 6,250 6,220 1
15:09:50 6,220 ▲ 90 6,250 6,220 2
15:09:20 6,220 ▲ 90 6,250 6,220 2
15:09:00 6,220 ▲ 90 6,250 6,220 1
15:08:20 6,220 ▲ 90 6,260 6,220 2
15:07:50 6,220 ▲ 90 6,260 6,220 1
15:07:10 6,240 ▲ 110 6,260 6,240 1
15:07:00 6,240 ▲ 110 6,260 6,240 2
15:06:30 6,240 ▲ 110 6,260 6,240 2
15:06:00 6,240 ▲ 110 6,260 6,240 2
15:05:30 6,240 ▲ 110 6,260 6,240 2
15:04:50 6,240 ▲ 110 6,260 6,240 162
15:04:30 6,260 ▲ 130 6,270 6,250 8
15:04:10 6,270 ▲ 140 6,270 6,260 79
14:59:40 6,280 ▲ 150 6,280 6,270 4


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
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
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