KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
| 전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
| 3,980 |
3,980 |
3,985 |
3,945 |
77,109 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
| 시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
| 404,135,925,725 |
500 |
305,898,334 |
4,375 |
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 |
| 25/10/17 |
3,985 |
5 |
0.13% |
3,980 |
3,985 |
3,945 |
77,109 |
| 25/10/16 |
3,980 |
-15 |
-0.38% |
3,985 |
3,995 |
3,950 |
114,293 |
| 25/10/15 |
3,995 |
0 |
0.00% |
3,985 |
3,995 |
3,980 |
63,143 |
| 25/10/14 |
3,995 |
10 |
0.25% |
3,985 |
3,995 |
3,960 |
65,302 |
| 25/10/13 |
3,985 |
-10 |
-0.25% |
3,995 |
3,995 |
3,955 |
83,959 |
| 25/10/10 |
3,995 |
25 |
0.63% |
3,970 |
3,995 |
3,935 |
93,547 |
| 25/10/02 |
3,970 |
25 |
0.63% |
3,945 |
3,975 |
3,935 |
39,763 |
| 25/10/01 |
3,945 |
-45 |
-1.13% |
3,990 |
4,000 |
3,815 |
80,562 |
| 25/09/30 |
3,990 |
0 |
0.00% |
3,990 |
3,990 |
3,940 |
39,692 |
| 25/09/29 |
3,990 |
0 |
0.00% |
4,000 |
4,000 |
3,965 |
57,643 |
| 25/09/26 |
3,990 |
15 |
0.38% |
3,975 |
3,990 |
3,960 |
71,495 |
| 25/09/25 |
3,975 |
15 |
0.38% |
3,960 |
3,975 |
3,910 |
66,722 |
| 25/09/24 |
3,960 |
0 |
0.00% |
3,960 |
3,980 |
3,910 |
101,521 |
| 25/09/23 |
3,960 |
0 |
0.00% |
3,960 |
3,970 |
3,880 |
105,621 |
| 25/09/22 |
3,960 |
35 |
0.89% |
3,930 |
3,960 |
3,920 |
101,566 |
| 25/09/19 |
3,925 |
5 |
0.13% |
3,920 |
3,925 |
3,900 |
58,199 |
| 25/09/18 |
3,920 |
5 |
0.13% |
3,900 |
3,920 |
3,895 |
81,458 |
| 25/09/17 |
3,915 |
15 |
0.38% |
3,910 |
3,915 |
3,875 |
30,480 |
| 25/09/16 |
3,900 |
25 |
0.65% |
3,880 |
3,900 |
3,875 |
87,043 |
| 25/09/15 |
3,875 |
20 |
0.52% |
3,890 |
3,890 |
3,860 |
50,853 |
| 25/09/12 |
3,855 |
5 |
0.13% |
3,860 |
3,885 |
3,830 |
50,971 |
| 25/09/11 |
3,850 |
-15 |
-0.39% |
3,875 |
3,875 |
3,835 |
70,706 |
| 25/09/10 |
3,865 |
-20 |
-0.51% |
3,885 |
3,885 |
3,830 |
124,071 |
| 25/09/09 |
3,885 |
-40 |
-1.02% |
3,925 |
3,925 |
3,845 |
127,625 |
| 25/09/08 |
3,925 |
20 |
0.51% |
3,920 |
3,930 |
3,885 |
87,787 |
| 25/09/05 |
3,905 |
-10 |
-0.26% |
3,910 |
3,920 |
3,845 |
92,946 |
| 25/09/04 |
3,915 |
40 |
1.03% |
3,875 |
3,915 |
3,855 |
37,597 |
| 25/09/03 |
3,875 |
20 |
0.52% |
3,855 |
3,875 |
3,835 |
51,171 |
| 25/09/02 |
3,855 |
-25 |
-0.64% |
3,880 |
3,880 |
3,850 |
16,115 |
| 25/09/01 |
3,880 |
-20 |
-0.51% |
3,915 |
3,915 |
3,850 |
33,614 |
| 25/08/29 |
3,900 |
0 |
0.00% |
3,900 |
3,900 |
3,845 |
76,775 |
| 25/08/28 |
3,900 |
5 |
0.13% |
3,885 |
3,900 |
3,875 |
60,190 |
| 25/08/27 |
3,895 |
-10 |
-0.26% |
3,905 |
3,905 |
3,880 |
51,108 |
| 25/08/26 |
3,905 |
0 |
0.00% |
3,915 |
3,915 |
3,880 |
38,983 |
| 25/08/25 |
3,905 |
25 |
0.64% |
3,880 |
3,915 |
3,875 |
76,805 |
| 25/08/22 |
3,880 |
40 |
1.04% |
3,840 |
3,890 |
3,830 |
100,562 |
| 25/08/21 |
3,840 |
25 |
0.66% |
3,770 |
3,845 |
3,770 |
38,123 |
| 25/08/20 |
3,815 |
5 |
0.13% |
3,805 |
3,815 |
3,760 |
46,159 |
| 25/08/19 |
3,810 |
-10 |
-0.26% |
3,780 |
3,810 |
3,730 |
173,329 |
| 25/08/18 |
3,820 |
25 |
0.66% |
3,765 |
3,820 |
3,745 |
106,816 |
| 25/08/14 |
3,795 |
-95 |
-2.44% |
3,890 |
3,895 |
3,710 |
637,361 |
| 25/08/13 |
3,890 |
40 |
1.04% |
3,850 |
3,895 |
3,830 |
58,964 |
| 25/08/12 |
3,850 |
10 |
0.26% |
3,845 |
3,850 |
3,825 |
20,090 |
| 25/08/11 |
3,840 |
30 |
0.79% |
3,810 |
3,855 |
3,800 |
44,631 |
| 25/08/08 |
3,810 |
-15 |
-0.39% |
3,805 |
3,835 |
3,805 |
29,648 |
| 25/08/07 |
3,825 |
-45 |
-1.16% |
3,890 |
3,890 |
3,825 |
31,022 |
| 25/08/06 |
3,870 |
0 |
0.00% |
3,870 |
3,870 |
3,815 |
43,541 |
| 25/08/05 |
3,870 |
5 |
0.13% |
3,805 |
3,895 |
3,805 |
70,554 |
| 25/08/04 |
3,865 |
70 |
1.84% |
3,790 |
3,880 |
3,770 |
64,629 |
| 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 |
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.
