KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
| 전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
| 3,760 |
0 |
0 |
0 |
0 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
| 시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
| 381,317,711,600 |
500 |
0 |
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 |
| 25/04/02 |
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 |
| 25/03/14 |
3,685 |
45 |
1.24% |
3,640 |
3,700 |
3,550 |
56,117 |
| 25/03/13 |
3,640 |
20 |
0.55% |
3,620 |
3,650 |
3,590 |
26,204 |
| 25/03/12 |
3,620 |
-115 |
-3.08% |
3,735 |
3,755 |
3,555 |
139,396 |
| 25/03/11 |
3,735 |
-60 |
-1.58% |
3,795 |
3,795 |
3,695 |
48,127 |
| 25/03/10 |
3,795 |
5 |
0.13% |
3,790 |
3,800 |
3,725 |
49,625 |
| 25/03/07 |
3,790 |
-55 |
-1.43% |
3,845 |
3,845 |
3,760 |
53,277 |
| 25/03/06 |
3,845 |
60 |
1.59% |
3,785 |
3,845 |
3,770 |
114,816 |
| 25/03/05 |
3,785 |
5 |
0.13% |
3,780 |
3,785 |
3,690 |
77,059 |
| 25/03/04 |
3,780 |
30 |
0.80% |
3,620 |
3,780 |
3,620 |
87,716 |
| 25/02/28 |
3,750 |
-10 |
-0.27% |
3,790 |
3,790 |
3,705 |
88,878 |
| 25/02/27 |
3,760 |
-5 |
-0.13% |
3,765 |
3,770 |
3,650 |
86,266 |
| 25/02/26 |
3,765 |
110 |
3.01% |
3,660 |
3,900 |
3,655 |
107,885 |
| 25/02/25 |
3,655 |
75 |
2.09% |
3,580 |
3,680 |
3,570 |
84,563 |
| 25/02/24 |
3,580 |
60 |
1.70% |
3,550 |
3,585 |
3,480 |
75,812 |
| 25/02/21 |
3,520 |
40 |
1.15% |
3,480 |
3,610 |
3,450 |
142,012 |
| 25/02/20 |
3,480 |
45 |
1.31% |
3,475 |
3,525 |
3,435 |
139,942 |
| 25/02/19 |
3,435 |
160 |
4.89% |
3,310 |
3,435 |
3,290 |
103,225 |
| 25/02/18 |
3,275 |
55 |
1.71% |
3,225 |
3,280 |
3,205 |
71,512 |
| 25/02/17 |
3,220 |
105 |
3.37% |
3,115 |
3,250 |
3,100 |
92,917 |
| 25/02/14 |
3,115 |
10 |
0.32% |
3,085 |
3,135 |
3,085 |
90,829 |
| 25/02/13 |
3,105 |
-35 |
-1.11% |
3,160 |
3,170 |
3,085 |
112,306 |
| 25/02/12 |
3,140 |
-25 |
-0.79% |
3,165 |
3,170 |
3,110 |
113,934 |
| 25/02/11 |
3,165 |
15 |
0.48% |
3,170 |
3,170 |
3,130 |
73,843 |
| 25/02/10 |
3,150 |
-65 |
-2.02% |
3,220 |
3,220 |
3,130 |
135,847 |
| 25/02/07 |
3,215 |
35 |
1.10% |
3,180 |
3,225 |
3,150 |
89,915 |
| 25/02/06 |
3,180 |
-10 |
-0.31% |
3,180 |
3,210 |
3,120 |
121,336 |
| 25/02/05 |
3,190 |
-15 |
-0.47% |
3,180 |
3,275 |
3,180 |
93,579 |
| 25/02/04 |
3,205 |
-15 |
-0.47% |
3,220 |
3,250 |
3,165 |
56,181 |
| 25/02/03 |
3,220 |
5 |
0.16% |
3,220 |
3,245 |
3,145 |
115,150 |
| 25/01/31 |
3,215 |
-120 |
-3.60% |
3,375 |
3,375 |
3,135 |
198,549 |
| 25/01/24 |
3,335 |
-100 |
-2.91% |
3,310 |
3,450 |
3,265 |
168,889 |
| 25/01/23 |
3,435 |
15 |
0.44% |
3,440 |
3,460 |
3,405 |
75,542 |
| 25/01/22 |
3,420 |
-105 |
-2.98% |
3,525 |
3,535 |
3,385 |
224,027 |
| 25/01/21 |
3,525 |
10 |
0.28% |
3,625 |
3,625 |
3,500 |
122,967 |
| 25/01/20 |
3,515 |
-125 |
-3.43% |
3,650 |
3,650 |
3,500 |
190,999 |
| 25/01/17 |
3,640 |
-70 |
-1.89% |
3,735 |
3,735 |
3,640 |
102,815 |
| 25/01/16 |
3,710 |
-5 |
-0.13% |
3,725 |
3,825 |
3,695 |
108,406 |
| 25/01/15 |
3,715 |
-65 |
-1.72% |
3,775 |
3,775 |
3,715 |
83,172 |
| 25/01/14 |
3,780 |
-45 |
-1.18% |
3,835 |
3,835 |
3,770 |
95,977 |
| 25/01/13 |
3,825 |
-50 |
-1.29% |
3,875 |
3,875 |
3,780 |
88,878 |
| 25/01/10 |
3,875 |
40 |
1.04% |
3,835 |
3,875 |
3,820 |
87,485 |
| 25/01/09 |
3,835 |
-90 |
-2.29% |
3,930 |
3,985 |
3,800 |
225,049 |
| 25/01/08 |
3,925 |
-45 |
-1.13% |
3,985 |
3,985 |
3,920 |
47,936 |
| 25/01/07 |
3,970 |
-20 |
-0.50% |
3,995 |
3,995 |
3,945 |
73,928 |
| 25/01/06 |
3,990 |
-5 |
-0.13% |
3,995 |
4,005 |
3,970 |
62,552 |
| 25/01/03 |
3,995 |
35 |
0.88% |
3,960 |
4,000 |
3,960 |
95,163 |
| 25/01/02 |
3,960 |
70 |
1.80% |
3,890 |
3,965 |
3,875 |
93,653 |
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.
