KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
| 전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
| 3,885 |
3,900 |
3,935 |
3,820 |
465,803 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
| 시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
| 398,051,068,625 |
500 |
1,808,897,425 |
4,580 |
3,085 |
일자별 시세
일자별 시세 - 날짜, 종가 (원), 전일대비 (원), 등락률, 시가, 고가, 저가, 거래량
| 날짜 |
종가 (원) |
전일대비 (원) |
등락률 |
시가 |
고가 |
저가 |
거래량 |
| 25/06/13 |
3,925 |
40 |
1.03% |
3,900 |
3,935 |
3,820 |
465,803 |
| 25/06/12 |
3,885 |
-125 |
-3.12% |
4,010 |
4,025 |
3,825 |
451,879 |
| 25/06/11 |
4,010 |
5 |
0.12% |
4,060 |
4,060 |
3,960 |
84,484 |
| 25/06/10 |
4,005 |
70 |
1.78% |
3,950 |
4,005 |
3,940 |
237,765 |
| 25/06/09 |
3,935 |
-105 |
-2.60% |
4,050 |
4,090 |
3,935 |
222,315 |
| 25/06/05 |
4,040 |
-60 |
-1.46% |
4,100 |
4,100 |
4,000 |
129,756 |
| 25/06/04 |
4,100 |
100 |
2.50% |
3,995 |
4,135 |
3,995 |
243,588 |
| 25/06/02 |
4,000 |
-5 |
-0.12% |
4,005 |
4,015 |
3,985 |
77,032 |
| 25/05/30 |
4,005 |
10 |
0.25% |
3,995 |
4,005 |
3,970 |
48,533 |
| 25/05/29 |
3,995 |
-5 |
-0.13% |
4,005 |
4,010 |
3,990 |
46,858 |
| 25/05/28 |
4,000 |
0 |
0.00% |
4,000 |
4,010 |
3,975 |
67,154 |
| 25/05/27 |
4,000 |
-5 |
-0.12% |
4,005 |
4,010 |
3,970 |
54,956 |
| 25/05/26 |
4,005 |
0 |
0.00% |
4,005 |
4,010 |
3,975 |
41,378 |
| 25/05/23 |
4,005 |
-5 |
-0.12% |
4,000 |
4,010 |
3,910 |
41,906 |
| 25/05/22 |
4,010 |
0 |
0.00% |
4,000 |
4,010 |
3,980 |
40,489 |
| 25/05/21 |
4,010 |
10 |
0.25% |
4,000 |
4,010 |
3,985 |
60,391 |
| 25/05/20 |
4,000 |
-10 |
-0.25% |
4,010 |
4,015 |
3,985 |
48,623 |
| 25/05/19 |
4,010 |
5 |
0.12% |
4,010 |
4,010 |
3,980 |
33,094 |
| 25/05/16 |
4,005 |
-10 |
-0.25% |
4,030 |
4,030 |
3,990 |
49,417 |
| 25/05/15 |
4,015 |
10 |
0.25% |
4,005 |
4,015 |
3,950 |
19,600 |
| 25/05/14 |
4,005 |
0 |
0.00% |
4,020 |
4,045 |
3,995 |
50,580 |
| 25/05/13 |
4,005 |
5 |
0.13% |
3,995 |
4,010 |
3,975 |
60,932 |
| 25/05/12 |
4,000 |
15 |
0.38% |
3,985 |
4,020 |
3,980 |
57,906 |
| 25/05/09 |
3,985 |
-10 |
-0.25% |
3,990 |
3,990 |
3,955 |
38,206 |
| 25/05/08 |
3,995 |
25 |
0.63% |
3,970 |
4,050 |
3,960 |
47,467 |
| 25/05/07 |
3,970 |
-30 |
-0.75% |
3,995 |
4,050 |
3,950 |
71,253 |
| 25/05/02 |
4,000 |
60 |
1.52% |
3,950 |
4,000 |
3,920 |
85,651 |
| 25/04/30 |
3,940 |
-20 |
-0.51% |
3,970 |
3,970 |
3,930 |
44,791 |
| 25/04/29 |
3,960 |
10 |
0.25% |
3,950 |
3,970 |
3,925 |
46,745 |
| 25/04/28 |
3,950 |
40 |
1.02% |
3,900 |
3,950 |
3,870 |
57,704 |
| 25/04/25 |
3,910 |
10 |
0.26% |
3,930 |
3,930 |
3,860 |
38,818 |
| 25/04/24 |
3,900 |
15 |
0.39% |
3,885 |
3,900 |
3,830 |
25,369 |
| 25/04/23 |
3,885 |
0 |
0.00% |
3,885 |
3,885 |
3,855 |
34,910 |
| 25/04/22 |
3,885 |
5 |
0.13% |
3,880 |
3,885 |
3,840 |
50,193 |
| 25/04/21 |
3,880 |
30 |
0.78% |
3,870 |
3,885 |
3,810 |
60,599 |
| 25/04/18 |
3,850 |
5 |
0.13% |
3,845 |
3,850 |
3,815 |
46,840 |
| 25/04/17 |
3,845 |
10 |
0.26% |
3,835 |
3,850 |
3,815 |
28,146 |
| 25/04/16 |
3,835 |
40 |
1.05% |
3,795 |
3,835 |
3,775 |
19,092 |
| 25/04/15 |
3,795 |
35 |
0.93% |
3,760 |
3,840 |
3,750 |
50,541 |
| 25/04/14 |
3,760 |
65 |
1.76% |
3,650 |
3,760 |
3,650 |
37,839 |
| 25/04/11 |
3,695 |
10 |
0.27% |
3,655 |
3,725 |
3,620 |
57,852 |
| 25/04/10 |
3,685 |
155 |
4.39% |
3,615 |
3,685 |
3,535 |
41,797 |
| 25/04/09 |
3,530 |
-70 |
-1.94% |
3,585 |
3,605 |
3,500 |
58,171 |
| 25/04/08 |
3,600 |
85 |
2.42% |
3,515 |
3,645 |
3,515 |
37,878 |
| 25/04/07 |
3,515 |
-105 |
-2.90% |
3,620 |
3,620 |
3,315 |
91,087 |
| 25/04/04 |
3,620 |
-70 |
-1.90% |
3,690 |
3,705 |
3,610 |
54,589 |
| 25/04/03 |
3,690 |
-70 |
-1.86% |
3,755 |
3,755 |
3,685 |
32,406 |
| 25/04/02 |
3,760 |
0 |
0.00% |
3,800 |
3,800 |
3,670 |
44,158 |
| 25/04/01 |
3,760 |
-15 |
-0.40% |
3,775 |
3,845 |
3,745 |
23,561 |
| 25/03/31 |
3,775 |
-65 |
-1.69% |
3,840 |
3,840 |
3,730 |
58,800 |
| 25/03/28 |
3,840 |
0 |
0.00% |
3,830 |
3,850 |
3,815 |
43,824 |
| 25/03/27 |
3,840 |
-5 |
-0.13% |
3,845 |
3,860 |
3,800 |
26,416 |
| 25/03/26 |
3,845 |
-5 |
-0.13% |
3,850 |
3,870 |
3,840 |
32,286 |
| 25/03/25 |
3,850 |
0 |
0.00% |
3,850 |
3,850 |
3,810 |
27,040 |
| 25/03/24 |
3,850 |
-5 |
-0.13% |
3,855 |
3,855 |
3,750 |
35,009 |
| 25/03/21 |
3,855 |
0 |
0.00% |
3,855 |
3,855 |
3,810 |
41,418 |
| 25/03/20 |
3,855 |
5 |
0.13% |
3,850 |
3,870 |
3,815 |
40,790 |
| 25/03/19 |
3,850 |
20 |
0.52% |
3,830 |
3,850 |
3,795 |
68,618 |
| 25/03/18 |
3,830 |
70 |
1.86% |
3,765 |
3,845 |
3,765 |
74,375 |
| 25/03/17 |
3,760 |
75 |
2.04% |
3,685 |
3,760 |
3,680 |
43,639 |
주식회사 케이비스타위탁관리부동산투자회사는 본 웹사이트 내용의 정확성, 적시성 또는 신뢰성에 대해 어떠한 진술이나 보증도 하지 않으며, 소비자 보호법에 따라 요구되는 경우를 제외하고는 오류 또는 허위 진술에 대한 어떠한 책임도 지지 않습니다.
