우리넷 [115440] KOSDAQ
우량기업부
7,030 원
전일대비:
▲
70
(1.01%)
시가
7,010
고가
7,280
저가
6,990
거래량
38,419
거래대금
272 백만
시가총액
759 억
52주 최고
21,350
52주 최저
5,290
📈 주가 차트 (최근 20일)
우리넷
115440
120봉
💬 우리넷 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,030 | 70 | 1.01% | 7,010 | 7,280 | 6,990 | 38,419 |
| 2026-08-21 | 6,960 | -360 | -4.92% | 7,320 | 7,350 | 6,900 | 76,916 |
| 2026-08-20 | 7,320 | 60 | 0.83% | 7,300 | 7,460 | 7,170 | 41,515 |
| 2026-08-19 | 7,260 | -190 | -2.55% | 7,350 | 7,500 | 7,100 | 58,577 |
| 2026-08-18 | 7,450 | -420 | -5.34% | 7,930 | 7,980 | 7,430 | 85,606 |
| 2026-08-14 | 7,870 | 40 | 0.51% | 7,850 | 8,000 | 7,640 | 65,952 |
| 2026-08-13 | 7,830 | -80 | -1.01% | 8,170 | 8,170 | 7,820 | 119,900 |
| 2026-08-12 | 7,910 | 310 | 4.08% | 7,600 | 7,950 | 7,390 | 108,194 |
| 2026-08-11 | 7,600 | -250 | -3.18% | 7,770 | 7,850 | 7,350 | 79,486 |
| 2026-08-10 | 7,850 | 490 | 6.66% | 7,390 | 7,870 | 7,390 | 130,177 |
| 2026-08-07 | 7,360 | 10 | 0.14% | 7,570 | 7,740 | 7,130 | 82,041 |
| 2026-08-06 | 7,350 | -310 | -4.05% | 7,680 | 7,680 | 7,220 | 105,588 |
| 2026-08-05 | 7,660 | 530 | 7.43% | 7,530 | 7,900 | 7,240 | 311,330 |
| 2026-08-04 | 7,130 | 570 | 8.69% | 6,750 | 7,210 | 6,690 | 169,270 |
| 2026-08-03 | 6,560 | 200 | 3.14% | 6,090 | 6,720 | 6,090 | 80,857 |
| 2026-07-31 | 6,360 | 810 | 14.59% | 5,790 | 6,360 | 5,740 | 144,322 |
| 2026-07-30 | 5,550 | -200 | -3.48% | 5,290 | 5,880 | 5,290 | 64,716 |
| 2026-07-29 | 5,750 | -450 | -7.26% | 6,210 | 6,400 | 5,440 | 169,960 |
| 2026-07-28 | 6,200 | -490 | -7.32% | 6,710 | 7,000 | 6,130 | 96,849 |
| 2026-07-27 | 6,690 | 40 | 0.60% | 6,840 | 6,850 | 6,610 | 41,955 |