KB스타리츠 (030000) - 전일종가, 시가 (원), 고가 (원), 저가 (원), 거래량 (주)
| 전일종가 |
시가 (원) |
고가 (원) |
저가 (원) |
거래량 (주) |
| 3,650 |
3,675 |
3,745 |
3,650 |
154,164 |
KB스타리츠 (030000) - 시가총액 (원), 액면가, 거래대금, 52주 최고가 (원), 52주 최고가 (원)
| 시가총액 (원) |
액면가 |
거래대금 |
52주 최고가 (원) |
52주 최저가 (원) |
| 378,275,283,050 |
500 |
569,677,964 |
4,135 |
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 |
| 25/12/04 |
3,675 |
25 |
0.68% |
3,645 |
3,675 |
3,605 |
117,546 |
| 25/12/03 |
3,650 |
45 |
1.25% |
3,635 |
3,650 |
3,600 |
78,137 |
| 25/12/02 |
3,605 |
-25 |
-0.69% |
3,680 |
3,680 |
3,600 |
69,052 |
| 25/12/01 |
3,630 |
-5 |
-0.14% |
3,660 |
3,660 |
3,595 |
89,213 |
| 25/11/28 |
3,635 |
5 |
0.14% |
3,630 |
3,690 |
3,595 |
142,534 |
| 25/11/27 |
3,630 |
-40 |
-1.09% |
3,690 |
3,710 |
3,620 |
105,768 |
| 25/11/26 |
3,670 |
-80 |
-2.13% |
3,730 |
3,755 |
3,665 |
100,967 |
| 25/11/25 |
3,750 |
110 |
3.02% |
3,650 |
3,800 |
3,620 |
163,022 |
| 25/11/24 |
3,640 |
20 |
0.55% |
3,625 |
3,640 |
3,600 |
100,358 |
| 25/11/21 |
3,620 |
-30 |
-0.82% |
3,630 |
3,640 |
3,595 |
115,085 |
| 25/11/20 |
3,650 |
-60 |
-1.62% |
3,720 |
3,720 |
3,605 |
178,409 |
| 25/11/19 |
3,710 |
-85 |
-2.24% |
3,805 |
3,805 |
3,695 |
134,169 |
| 25/11/18 |
3,795 |
-50 |
-1.30% |
3,835 |
3,835 |
3,780 |
97,189 |
| 25/11/17 |
3,845 |
-20 |
-0.52% |
3,855 |
3,865 |
3,815 |
116,109 |
| 25/11/14 |
3,865 |
-35 |
-0.90% |
3,890 |
3,890 |
3,840 |
95,730 |
| 25/11/13 |
3,900 |
0 |
0.00% |
3,900 |
3,900 |
3,855 |
68,540 |
| 25/11/12 |
3,900 |
-15 |
-0.38% |
3,920 |
3,925 |
3,885 |
68,734 |
| 25/11/11 |
3,915 |
-5 |
-0.13% |
3,930 |
3,940 |
3,900 |
81,710 |
| 25/11/10 |
3,920 |
-5 |
-0.13% |
3,950 |
3,950 |
3,895 |
60,165 |
| 25/11/07 |
3,925 |
-15 |
-0.38% |
3,940 |
3,940 |
3,885 |
113,302 |
| 25/11/06 |
3,940 |
15 |
0.38% |
3,950 |
3,950 |
3,910 |
49,535 |
| 25/11/05 |
3,925 |
15 |
0.38% |
3,910 |
3,925 |
3,865 |
94,896 |
| 25/11/04 |
3,910 |
-75 |
-1.88% |
3,980 |
3,985 |
3,890 |
117,348 |
| 25/11/03 |
3,985 |
-10 |
-0.25% |
3,995 |
3,995 |
3,965 |
70,820 |
| 25/10/31 |
3,995 |
0 |
0.00% |
3,995 |
4,000 |
3,960 |
69,410 |
| 25/10/30 |
3,995 |
-5 |
-0.13% |
4,000 |
4,000 |
3,975 |
59,770 |
| 25/10/29 |
4,000 |
0 |
0.00% |
4,000 |
4,000 |
3,985 |
52,890 |
| 25/10/28 |
4,000 |
5 |
0.13% |
3,995 |
4,000 |
3,965 |
89,583 |
| 25/10/27 |
3,995 |
5 |
0.13% |
3,990 |
4,000 |
3,960 |
98,746 |
| 25/10/24 |
3,990 |
0 |
0.00% |
3,990 |
3,990 |
3,960 |
85,698 |
| 25/10/23 |
3,990 |
10 |
0.25% |
3,965 |
3,990 |
3,935 |
91,488 |
| 25/10/22 |
3,980 |
-15 |
-0.38% |
3,995 |
3,995 |
3,950 |
80,082 |
| 25/10/21 |
3,995 |
20 |
0.50% |
3,975 |
3,995 |
3,955 |
114,496 |
| 25/10/20 |
3,975 |
-10 |
-0.25% |
3,985 |
3,990 |
3,940 |
96,940 |
| 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 |
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.
