- 바로가기 및 건너띄기 링크
- 본문 바로가기
- 주메뉴 바로가기
LAST DEPTH
KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
4,310 |
4,310 |
4,350 |
4,305 |
76,912 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
440,645,068,325 |
500 |
333,675,110 |
4,650 |
3,375 |
일자별 시세
일자별 시세 - 날짜, 종가 (원), 전일대비 (원), 등락률, 시가, 고가, 저가, 거래량
날짜 |
종가 (원) |
전일대비 (원) |
등락률 |
시가 |
고가 |
저가 |
거래량 |
24/05/03 |
4,345 |
35 |
0.81% |
4,310 |
4,350 |
4,305 |
76,912 |
24/05/02 |
4,310 |
60 |
1.41% |
4,260 |
4,310 |
4,240 |
85,056 |
24/04/30 |
4,250 |
10 |
0.24% |
4,245 |
4,265 |
4,230 |
22,026 |
24/04/29 |
4,240 |
-90 |
-2.08% |
4,280 |
4,325 |
4,220 |
90,486 |
24/04/26 |
4,330 |
-10 |
-0.23% |
4,340 |
4,360 |
4,310 |
37,301 |
24/04/25 |
4,340 |
5 |
0.12% |
4,335 |
4,380 |
4,300 |
50,403 |
24/04/24 |
4,335 |
0 |
0.00% |
4,340 |
4,375 |
4,315 |
60,675 |
24/04/23 |
4,335 |
95 |
2.24% |
4,255 |
4,340 |
4,240 |
102,298 |
24/04/22 |
4,240 |
10 |
0.24% |
4,230 |
4,270 |
4,220 |
50,372 |
24/04/19 |
4,230 |
25 |
0.59% |
4,240 |
4,240 |
4,200 |
22,901 |
24/04/18 |
4,205 |
45 |
1.08% |
4,160 |
4,250 |
4,120 |
79,334 |
24/04/17 |
4,160 |
-10 |
-0.24% |
4,110 |
4,295 |
4,110 |
47,377 |
24/04/16 |
4,170 |
-85 |
-2.00% |
4,250 |
4,250 |
4,170 |
38,535 |
24/04/15 |
4,255 |
-10 |
-0.23% |
4,265 |
4,265 |
4,150 |
69,291 |
24/04/12 |
4,265 |
25 |
0.59% |
4,200 |
4,265 |
4,200 |
42,932 |
24/04/11 |
4,240 |
5 |
0.12% |
4,160 |
4,260 |
4,160 |
69,235 |
24/04/09 |
4,235 |
-65 |
-1.51% |
4,295 |
4,295 |
4,180 |
67,715 |
24/04/08 |
4,300 |
40 |
0.94% |
4,240 |
4,310 |
4,240 |
79,409 |
24/04/05 |
4,260 |
-30 |
-0.70% |
4,280 |
4,280 |
4,240 |
49,317 |
24/04/04 |
4,290 |
-10 |
-0.23% |
4,300 |
4,300 |
4,275 |
55,351 |
24/04/03 |
4,300 |
10 |
0.23% |
4,290 |
4,300 |
4,250 |
78,844 |
24/04/02 |
4,290 |
5 |
0.12% |
4,300 |
4,300 |
4,250 |
45,825 |
24/04/01 |
4,285 |
15 |
0.35% |
4,290 |
4,290 |
4,255 |
57,210 |
24/03/29 |
4,270 |
15 |
0.35% |
4,260 |
4,280 |
4,210 |
51,613 |
24/03/28 |
4,255 |
50 |
1.19% |
4,205 |
4,265 |
4,195 |
105,945 |
24/03/27 |
4,205 |
-15 |
-0.36% |
4,240 |
4,240 |
4,150 |
53,431 |
24/03/26 |
4,220 |
0 |
0.00% |
4,220 |
4,230 |
4,170 |
64,343 |
24/03/25 |
4,220 |
20 |
0.48% |
4,225 |
4,225 |
4,185 |
44,940 |
24/03/22 |
4,200 |
60 |
1.45% |
4,150 |
4,200 |
4,125 |
86,637 |
24/03/21 |
4,140 |
40 |
0.98% |
4,100 |
4,140 |
4,100 |
79,710 |
24/03/20 |
4,100 |
0 |
0.00% |
4,090 |
4,105 |
4,070 |
52,370 |
24/03/19 |
4,100 |
10 |
0.24% |
4,090 |
4,115 |
4,030 |
71,116 |
24/03/18 |
4,090 |
-20 |
-0.49% |
4,100 |
4,115 |
4,085 |
67,205 |
24/03/15 |
4,100 |
-20 |
-0.49% |
4,120 |
4,120 |
4,095 |
86,472 |
24/03/14 |
4,120 |
-10 |
-0.24% |
4,130 |
4,130 |
4,085 |
97,448 |
24/03/13 |
4,130 |
0 |
0.00% |
4,130 |
4,130 |
4,105 |
90,644 |
24/03/12 |
4,130 |
15 |
0.36% |
4,125 |
4,130 |
4,085 |
99,618 |
24/03/11 |
4,115 |
0 |
0.00% |
4,110 |
4,115 |
4,080 |
145,156 |
24/03/08 |
4,115 |
45 |
1.11% |
4,065 |
4,115 |
4,045 |
79,097 |
24/03/07 |
4,070 |
15 |
0.37% |
4,060 |
4,135 |
4,050 |
171,661 |
24/03/06 |
4,055 |
-20 |
-0.49% |
4,075 |
4,115 |
4,020 |
245,861 |
24/03/05 |
4,075 |
60 |
1.49% |
4,000 |
4,075 |
3,995 |
114,954 |
24/03/04 |
4,015 |
0 |
0.00% |
4,015 |
4,015 |
3,990 |
89,028 |
24/02/29 |
4,015 |
0 |
0.00% |
4,015 |
4,020 |
3,995 |
32,460 |
24/02/28 |
4,015 |
40 |
1.01% |
3,995 |
4,020 |
3,975 |
42,775 |
24/02/27 |
3,975 |
-45 |
-1.12% |
4,000 |
4,020 |
3,960 |
54,782 |
24/02/26 |
4,020 |
55 |
1.39% |
3,995 |
4,020 |
3,930 |
146,549 |
24/02/23 |
3,965 |
55 |
1.41% |
3,910 |
3,980 |
3,900 |
121,987 |
24/02/22 |
3,910 |
5 |
0.13% |
3,925 |
3,925 |
3,890 |
29,429 |
24/02/21 |
3,905 |
-20 |
-0.51% |
3,925 |
3,925 |
3,900 |
59,486 |
24/02/20 |
3,925 |
0 |
0.00% |
3,930 |
3,935 |
3,910 |
25,717 |
24/02/19 |
3,925 |
-5 |
-0.13% |
3,920 |
3,940 |
3,900 |
58,812 |
24/02/16 |
3,930 |
30 |
0.77% |
3,900 |
3,935 |
3,900 |
22,030 |
24/02/15 |
3,900 |
-40 |
-1.02% |
3,945 |
3,945 |
3,875 |
65,192 |
24/02/14 |
3,940 |
-5 |
-0.13% |
3,945 |
3,945 |
3,900 |
59,810 |
24/02/13 |
3,945 |
-45 |
-1.13% |
3,990 |
3,990 |
3,910 |
122,788 |
24/02/08 |
3,990 |
20 |
0.50% |
3,980 |
3,990 |
3,960 |
58,910 |
24/02/07 |
3,970 |
55 |
1.40% |
3,915 |
3,970 |
3,885 |
75,175 |
24/02/06 |
3,915 |
20 |
0.51% |
3,895 |
3,915 |
3,875 |
51,212 |
24/02/05 |
3,895 |
-5 |
-0.13% |
3,895 |
3,895 |
3,875 |
69,700 |