KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
| 전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
| 3,810 |
3,810 |
3,825 |
3,795 |
80,492 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
| 시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
| 384,867,211,575 |
500 |
306,286,125 |
4,455 |
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 |
| 25/08/01 |
3,795 |
-15 |
-0.39% |
3,810 |
3,825 |
3,795 |
80,492 |
| 25/07/31 |
3,810 |
-70 |
-1.80% |
3,830 |
3,870 |
3,800 |
104,824 |
| 25/07/30 |
3,880 |
-135 |
-3.36% |
3,860 |
3,890 |
3,850 |
167,844 |
| 25/07/29 |
4,015 |
-10 |
-0.25% |
4,025 |
4,025 |
3,990 |
88,422 |
| 25/07/28 |
4,025 |
0 |
0.00% |
4,025 |
4,025 |
4,000 |
108,215 |
| 25/07/25 |
4,025 |
10 |
0.25% |
4,020 |
4,025 |
3,995 |
121,434 |
| 25/07/24 |
4,015 |
15 |
0.38% |
3,990 |
4,025 |
3,985 |
89,555 |
| 25/07/23 |
4,000 |
0 |
0.00% |
4,000 |
4,000 |
3,970 |
86,045 |
| 25/07/22 |
4,000 |
5 |
0.13% |
3,980 |
4,000 |
3,965 |
111,065 |
| 25/07/21 |
3,995 |
5 |
0.13% |
4,005 |
4,005 |
3,940 |
251,105 |
| 25/07/18 |
3,990 |
-15 |
-0.37% |
4,005 |
4,005 |
3,945 |
220,266 |
| 25/07/17 |
4,005 |
-10 |
-0.25% |
4,020 |
4,020 |
3,985 |
61,216 |
| 25/07/16 |
4,015 |
-5 |
-0.12% |
4,030 |
4,030 |
3,995 |
75,370 |
| 25/07/15 |
4,020 |
5 |
0.12% |
4,015 |
4,025 |
4,005 |
64,519 |
| 25/07/14 |
4,015 |
0 |
0.00% |
4,015 |
4,030 |
4,000 |
65,331 |
| 25/07/11 |
4,015 |
10 |
0.25% |
4,025 |
4,025 |
3,995 |
68,612 |
| 25/07/10 |
4,005 |
-5 |
-0.12% |
4,015 |
4,025 |
3,950 |
137,947 |
| 25/07/09 |
4,010 |
-20 |
-0.50% |
4,025 |
4,030 |
3,995 |
40,897 |
| 25/07/08 |
4,030 |
5 |
0.12% |
3,980 |
4,045 |
3,980 |
100,098 |
| 25/07/07 |
4,025 |
15 |
0.37% |
3,980 |
4,035 |
3,965 |
93,220 |
| 25/07/04 |
4,010 |
20 |
0.50% |
3,990 |
4,020 |
3,975 |
174,287 |
| 25/07/03 |
3,990 |
40 |
1.01% |
3,950 |
3,995 |
3,920 |
86,271 |
| 25/07/02 |
3,950 |
70 |
1.80% |
3,885 |
3,960 |
3,860 |
209,438 |
| 25/07/01 |
3,880 |
0 |
0.00% |
3,880 |
3,895 |
3,860 |
52,799 |
| 25/06/30 |
3,880 |
15 |
0.39% |
3,865 |
3,885 |
3,840 |
38,512 |
| 25/06/27 |
3,865 |
-5 |
-0.13% |
3,950 |
3,950 |
3,815 |
95,495 |
| 25/06/26 |
3,870 |
-5 |
-0.13% |
3,875 |
3,875 |
3,820 |
50,627 |
| 25/06/25 |
3,875 |
35 |
0.91% |
3,840 |
3,905 |
3,805 |
142,810 |
| 25/06/24 |
3,840 |
40 |
1.05% |
3,805 |
3,840 |
3,800 |
86,831 |
| 25/06/23 |
3,800 |
30 |
0.80% |
3,770 |
3,800 |
3,745 |
45,547 |
| 25/06/20 |
3,770 |
-20 |
-0.53% |
3,790 |
3,790 |
3,715 |
234,999 |
| 25/06/19 |
3,790 |
-60 |
-1.56% |
3,850 |
3,895 |
3,750 |
258,778 |
| 25/06/18 |
3,850 |
-185 |
-4.58% |
4,020 |
4,020 |
3,805 |
220,861 |
| 25/06/17 |
4,035 |
255 |
6.75% |
3,830 |
4,035 |
3,750 |
375,623 |
| 25/06/16 |
3,780 |
-145 |
-3.69% |
3,930 |
3,930 |
3,780 |
275,596 |
| 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 |
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.
