Broadband Solution

Provider

실시간 시세2024-04-19 17:59:36 기준(장마감)
A115440 WooriNet
현재가6,360
전일대비 ▼ -260(-3.93%)
거래량 48,325
거래대금 310,899,310

시가 6,680 상한가 8,600
고가 6,680 하한가 4,640
저가 6,260 액면가 500
PER 0.00 52주
(종가기준)		 최고 9,900
상장주식수 10,754,239 최저 6,260


시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,360 ▼ -260 6,370 6,360 181
15:19:30 6,370 ▼ -250 6,370 6,360 2
15:19:00 6,370 ▼ -250 6,370 6,360 13
15:17:50 6,350 ▼ -270 6,370 6,360 130
15:16:40 6,370 ▼ -250 6,370 6,350 5
15:14:40 6,350 ▼ -270 6,370 6,350 250
15:10:20 6,370 ▼ -250 6,370 6,350 42
15:07:40 6,370 ▼ -250 6,370 6,340 1
15:05:30 6,360 ▼ -260 6,370 6,350 5
15:05:10 6,360 ▼ -260 6,370 6,350 2
15:01:20 6,350 ▼ -270 6,370 6,350 148
15:00:40 6,360 ▼ -260 6,370 6,360 13
14:59:30 6,360 ▼ -260 6,370 6,360 333
14:55:10 6,360 ▼ -260 6,370 6,360 1
14:52:10 6,370 ▼ -250 6,370 6,360 100
14:51:10 6,370 ▼ -250 6,370 6,360 114
14:50:10 6,370 ▼ -250 6,370 6,360 4
14:45:40 6,370 ▼ -250 6,370 6,360 100
14:44:10 6,370 ▼ -250 6,370 6,360 1
14:38:30 6,360 ▼ -260 6,370 6,360 50


일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/04/19 6,360 ▼ -260 6,680 6,680 6,260 48,325 310,899,310
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
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