Broadband Solution

Provider

실시간 시세2024-11-21 17:59:37 기준(장마감)
A115440 WooriNet
현재가6,720
전일대비 ▼ -90(-1.32%)
거래량 134,008
거래대금 914,632,790

시가 6,850 상한가 8,850
고가 7,010 하한가 4,770
저가 6,720 액면가 500
PER 10.57 52주
(종가기준)		 최고 9,000
상장주식수 10,754,239 최저 5,630


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,720 ▼ -90 6,770 6,720 6,195
15:19:10 6,740 ▼ -70 6,770 6,720 886
15:19:00 6,750 ▼ -60 6,750 6,740 3
15:18:40 6,750 ▼ -60 6,750 6,740 3
15:18:30 6,750 ▼ -60 6,750 6,740 100
15:17:50 6,750 ▼ -60 6,750 6,740 801
15:17:10 6,740 ▼ -70 6,780 6,750 640
15:17:00 6,740 ▼ -70 6,780 6,740 66
15:15:40 6,750 ▼ -60 6,780 6,740 338
15:15:00 6,750 ▼ -60 6,790 6,750 63
15:14:20 6,790 ▼ -20 6,790 6,750 150
15:13:20 6,750 ▼ -60 6,790 6,750 350
15:12:40 6,750 ▼ -60 6,790 6,750 1,489
15:12:30 6,750 ▼ -60 6,750 6,740 419
15:12:20 6,750 ▼ -60 6,750 6,740 100
15:11:50 6,750 ▼ -60 6,750 6,740 160
15:11:40 6,750 ▼ -60 6,750 6,740 20
15:11:20 6,750 ▼ -60 6,750 6,740 30
15:11:10 6,750 ▼ -60 6,750 6,740 56
15:10:50 6,750 ▼ -60 6,750 6,740 8


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/11/21 6,720 ▼ -90 6,850 7,010 6,720 134,008 914,632,790
24/11/20 6,810 ▼ -280 7,120 7,120 6,800 179,020 1,245,601,480
24/11/19 7,090 ▲ 40 7,170 7,200 6,960 168,316 1,187,541,640
24/11/18 7,050 ─ 0 7,070 7,300 6,950 191,284 1,362,447,420
24/11/15 7,050 ▼ -680 7,300 7,440 6,770 539,842 3,822,494,320
24/11/14 7,730 ▼ -100 8,160 8,780 7,730 1,498,066 12,338,636,650
24/11/13 7,830 ▼ -120 8,090 8,180 7,700 253,550 2,003,731,100
24/11/12 7,950 ▼ -300 8,390 8,400 7,560 748,206 6,107,533,770
24/11/11 8,250 ▲ 500 7,930 8,300 7,750 812,905 6,593,650,310
24/11/08 7,750 ▲ 190 7,870 8,160 7,730 1,112,409 8,855,125,610
24/11/07 7,560 ▼ -60 7,670 7,680 7,400 121,420 915,010,960
24/11/06 7,620 ▼ -60 7,680 7,840 7,510 148,713 1,140,270,220
24/11/05 7,680 ▼ -20 7,700 7,820 7,620 89,182 685,208,800
24/11/04 7,700 ▲ 30 7,670 7,810 7,550 107,308 826,816,070
24/11/01 7,670 ▼ -190 7,760 7,810 7,570 169,983 1,303,966,030
24/10/31 7,860 ─ 0 7,780 8,060 7,780 191,360 1,518,533,420
24/10/30 7,860 ▼ -190 8,020 8,090 7,840 209,803 1,666,451,210
24/10/29 8,050 ─ 0 8,200 8,240 7,980 240,040 1,941,364,160
24/10/28 8,050 ─ 0 8,100 8,230 8,010 285,563 2,321,267,100
24/10/25 8,050 ▲ 150 7,900 8,130 7,800 262,585 2,092,446,370
24/10/24 7,900 ▲ 170 7,810 8,110 7,740 397,729 3,167,972,640
24/10/23 7,730 ▲ 160 7,500 7,830 7,500 168,487 1,300,592,590
24/10/22 7,570 ▼ -90 7,970 8,050 7,540 540,227 4,206,431,170
24/10/21 7,660 ▲ 90 7,670 7,670 7,510 114,837 871,211,740
24/10/18 7,570 ▼ -350 7,880 7,970 7,520 362,279 2,775,083,770
24/10/17 7,920 ▼ -150 8,200 8,230 7,900 367,537 2,959,222,430
24/10/16 8,070 ▼ -120 8,120 8,250 7,950 533,279 4,308,549,800
24/10/15 8,190 ▲ 360 7,830 8,900 7,830 5,848,197 49,423,939,370
24/10/14 7,830 ▲ 10 7,890 8,130 7,800 578,220 4,594,043,910
24/10/11 7,820 ▼ -400 8,090 8,170 7,770 810,507 6,455,255,040
24/10/10 8,220 ▲ 860 7,470 8,500 7,430 6,608,953 53,916,625,520
24/10/08 7,360 ▼ -170 7,420 7,530 7,300 348,928 2,595,017,340
24/10/07 7,530 ▼ -90 7,650 7,680 7,440 494,287 3,740,514,290
24/10/04 7,620 ▼ -100 7,550 8,400 7,350 4,606,481 36,076,083,820
24/10/02 7,720 ▲ 1,050 6,580 8,220 6,560 6,810,371 52,666,566,840
24/09/30 6,670 ▼ -140 6,900 6,900 6,660 63,284 425,017,780
24/09/27 6,810 ▼ -100 6,890 6,970 6,800 37,616 257,787,700
24/09/26 6,910 ▲ 110 6,800 7,020 6,790 111,606 770,219,270
24/09/25 6,800 ▼ -100 6,870 7,090 6,750 56,359 390,360,290
24/09/24 6,900 ▲ 70 6,850 6,900 6,790 45,316 309,863,700
24/09/23 6,830 ─ 0 6,860 6,880 6,740 36,136 245,722,460
24/09/20 6,830 ▼ -30 6,860 6,970 6,810 61,159 419,523,010
24/09/19 6,860 ▼ -20 6,880 6,880 6,640 56,454 382,180,660
24/09/13 6,880 ▲ 160 6,830 7,000 6,720 62,953 431,951,500
24/09/12 6,720 ▲ 100 6,620 6,850 6,620 41,783 281,978,560
24/09/11 6,620 ▼ -70 6,680 6,760 6,590 77,557 518,515,730
24/09/10 6,690 ▼ -240 6,950 7,010 6,660 65,762 443,232,240
24/09/09 6,930 ▼ -30 6,840 7,100 6,810 80,242 554,710,490
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