써니전자
(004770) |
코스피
전기,전자
액면가 500원
|
 |
|
|
|
 10.04 15:59 |
|
|
|
|
|
| 2,230 (2,150) |
|
[시가/고가/저가] 2,190 / 2,235 / 2,175 |
| 전일비/등락률 |
▲ 80 (3.72%) |
매도호가/호가잔량 |
2,230 / 14,727 |
| 거래량/전일동시간대비 |
252,384 /▼ 107,333 |
매수호가/호가잔량 |
2,225 / 2,001 |
| 상한가/하한가 |
2,795 / 1,505 |
총매도/총매수잔량 |
67,356 / 35,748 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/10/04 |
2,230 |
▲ 80 |
3.72 |
2,190 |
2,235 |
2,175 |
252,371 |
| 22/09/30 |
2,150 |
▼ 20 |
-0.92 |
2,150 |
2,175 |
2,080 |
361,988 |
| 22/09/29 |
2,170 |
▲ 15 |
0.70 |
2,195 |
2,245 |
2,165 |
406,756 |
| 22/09/28 |
2,155 |
▼ 65 |
-2.93 |
2,180 |
2,280 |
2,150 |
596,525 |
| 22/09/27 |
2,220 |
▲ 80 |
3.74 |
2,105 |
2,220 |
2,105 |
477,288 |
| 22/09/26 |
2,140 |
▼ 140 |
-6.14 |
2,240 |
2,250 |
2,110 |
659,883 |
| 22/09/23 |
2,280 |
▼ 55 |
-2.36 |
2,315 |
2,335 |
2,275 |
289,119 |
| 22/09/22 |
2,335 |
▼ 40 |
-1.68 |
2,355 |
2,370 |
2,305 |
255,135 |
| 22/09/21 |
2,375 |
▼ 25 |
-1.04 |
2,375 |
2,435 |
2,355 |
192,183 |
| 22/09/20 |
2,400 |
▲ 55 |
2.35 |
2,355 |
2,445 |
2,355 |
246,206 |
| 22/09/19 |
2,345 |
▼ 50 |
-2.09 |
2,465 |
2,470 |
2,345 |
458,237 |
| 22/09/16 |
2,395 |
▼ 90 |
-3.62 |
2,460 |
2,475 |
2,390 |
305,302 |
| 22/09/15 |
2,485 |
▼ 15 |
-0.60 |
2,520 |
2,540 |
2,480 |
148,215 |
| 22/09/14 |
2,500 |
▼ 60 |
-2.34 |
2,465 |
2,515 |
2,455 |
174,392 |
| 22/09/13 |
2,560 |
▲ 110 |
4.49 |
2,480 |
2,565 |
2,480 |
294,105 |
| 22/09/08 |
2,450 |
0 |
0.00 |
2,460 |
2,525 |
2,430 |
371,139 |
| 22/09/07 |
2,450 |
▼ 70 |
-2.78 |
2,515 |
2,525 |
2,435 |
275,546 |
| 22/09/06 |
2,520 |
▲ 15 |
0.60 |
2,490 |
2,555 |
2,490 |
181,622 |
| 22/09/05 |
2,505 |
▼ 60 |
-2.34 |
2,530 |
2,570 |
2,505 |
249,871 |
| 22/09/02 |
2,565 |
▼ 60 |
-2.29 |
2,640 |
2,650 |
2,560 |
312,244 |
| 22/09/01 |
2,625 |
▼ 90 |
-3.31 |
2,715 |
2,715 |
2,615 |
304,264 |
| 22/08/31 |
2,715 |
▲ 35 |
1.31 |
2,685 |
2,720 |
2,665 |
159,678 |
| 22/08/30 |
2,680 |
▲ 10 |
0.37 |
2,670 |
2,715 |
2,665 |
175,115 |
| 22/08/29 |
2,670 |
▼ 60 |
-2.20 |
2,630 |
2,680 |
2,620 |
309,411 |
| 22/08/26 |
2,730 |
▼ 30 |
-1.09 |
2,780 |
2,840 |
2,725 |
394,594 |
| 22/08/25 |
2,760 |
▲ 80 |
2.99 |
2,685 |
2,780 |
2,685 |
264,192 |
| 22/08/24 |
2,680 |
▲ 15 |
0.56 |
2,655 |
2,730 |
2,655 |
240,320 |
| 22/08/23 |
2,665 |
▼ 55 |
-2.02 |
2,670 |
2,820 |
2,655 |
788,719 |
| 22/08/22 |
2,720 |
▼ 30 |
-1.09 |
2,720 |
2,790 |
2,695 |
364,050 |
| 22/08/19 |
2,750 |
▼ 105 |
-3.68 |
2,830 |
2,850 |
2,740 |
544,672 |
| 22/08/18 |
2,855 |
▼ 35 |
-1.21 |
2,895 |
2,905 |
2,850 |
309,516 |
| 22/08/17 |
2,890 |
▼ 45 |
-1.53 |
2,925 |
2,965 |
2,880 |
606,828 |
| 22/08/16 |
2,935 |
▲ 90 |
3.16 |
2,830 |
2,935 |
2,830 |
730,278 |
| 22/08/12 |
2,845 |
▲ 20 |
0.71 |
2,815 |
2,860 |
2,810 |
257,453 |
| 22/08/11 |
2,825 |
▼ 15 |
-0.53 |
2,870 |
2,880 |
2,830 |
394,489 |
| 22/08/10 |
2,840 |
▼ 75 |
-2.57 |
2,945 |
2,945 |
2,840 |
628,565 |
| 22/08/09 |
2,915 |
▼ 45 |
-1.52 |
2,935 |
2,960 |
2,885 |
751,702 |
| 22/08/08 |
2,960 |
▲ 45 |
1.54 |
2,895 |
2,965 |
2,840 |
704,083 |
| 22/08/05 |
2,915 |
0 |
0.00 |
2,910 |
2,960 |
2,895 |
578,992 |
|
|
|
