B20년, 광-패킷기반 통신기술 사업화

LTE IoT와 OLED 공정기술 등 사업영역 확대

ICT 전문기업 "우리넷"

실시간 시세2024-04-16 17:59:53 기준(장마감)
A115440 우리넷
현재가6,480
전일대비 -180(-2.70%)
거래량 58,736
거래대금 381,877,040

시가 6,610 상한가 8,650
고가 6,650 하한가 4,670
저가 6,400 액면가 500
PER 0.00 52주
(종가기준)
최고 9,900
상장주식수 10,754,239 최저 6,400


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,480 -180 6,480 6,440 277
15:19:40 6,480 -180 6,480 6,440 1
15:19:10 6,430 -230 6,480 6,430 951
15:17:50 6,450 -210 6,480 6,450 149
15:17:20 6,450 -210 6,490 6,440 80
15:15:10 6,480 -180 6,490 6,450 1
15:14:50 6,430 -230 6,490 6,450 1,800
15:14:20 6,480 -180 6,490 6,460 54
15:13:50 6,460 -200 6,480 6,460 6
15:10:30 6,450 -210 6,460 6,450 17
15:10:00 6,480 -180 6,480 6,470 100
15:08:30 6,480 -180 6,480 6,470 70
15:07:50 6,470 -190 6,480 6,470 1
15:06:40 6,470 -190 6,470 6,450 79
15:05:30 6,470 -190 6,470 6,450 80
15:02:40 6,440 -220 6,470 6,440 250
14:59:20 6,470 -190 6,480 6,460 143
14:58:50 6,460 -200 6,460 6,450 10
14:58:30 6,460 -200 6,460 6,450 9
14:58:10 6,460 -200 6,460 6,450 10


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
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
24/03/22 6,920 170 6,780 6,970 6,770 72,690 500,969,740
24/03/21 6,750 -10 6,800 6,800 6,700 42,100 283,584,710
24/03/20 6,760 -30 6,760 6,800 6,710 35,019 235,655,220
24/03/19 6,790 -30 6,820 6,860 6,690 51,345 346,281,050
24/03/18 6,820 0 6,820 6,900 6,750 38,094 258,879,820
24/03/15 6,860 -30 6,850 6,900 6,800 28,882 197,731,110
24/03/14 6,890 30 6,830 6,890 6,800 43,009 293,870,200
24/03/13 6,860 20 6,880 6,910 6,780 53,488 365,266,310
24/03/12 6,840 -30 6,830 6,960 6,720 47,042 322,366,950
24/03/11 6,870 60 6,800 6,960 6,800 27,499 188,549,530
24/03/08 6,810 -60 6,910 6,950 6,810 45,466 312,096,230
24/03/07 6,870 -80 6,990 7,060 6,850 36,474 252,376,760
24/03/06 6,950 20 6,970 7,000 6,900 24,618 170,822,920
24/03/05 6,930 -90 6,920 7,060 6,910 57,077 395,867,000
24/03/04 7,020 10 7,010 7,090 7,000 21,981 154,618,950
24/02/29 7,010 -30 7,040 7,110 6,990 51,615 363,185,800
24/02/28 7,040 30 7,030 7,150 7,030 33,931 239,873,440
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