써니전자
(004770) |
코스피
전기,전자
액면가 500원
|
 |
|
|
|
 12.03 15:59 |
|
|
|
|
|
| 3,145 (3,025) |
|
[시가/고가/저가] 3,025 / 3,225 / 3,005 |
| 전일비/등락률 |
▲ 120 (3.97%) |
매도호가/호가잔량 |
3,150 / 410 |
| 거래량/전일동시간대비 |
762,108 /▲ 297,383 |
매수호가/호가잔량 |
3,145 / 1,553 |
| 상한가/하한가 |
3,930 / 2,120 |
총매도/총매수잔량 |
21,806 / 24,118 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/12/03 |
3,145 |
▲ 120 |
3.97 |
3,025 |
3,225 |
3,005 |
764,922 |
| 21/12/02 |
3,025 |
▲ 115 |
3.95 |
2,835 |
3,030 |
2,835 |
466,886 |
| 21/12/01 |
2,910 |
▲ 65 |
2.28 |
2,820 |
2,940 |
2,805 |
536,608 |
| 21/11/30 |
2,845 |
▼ 160 |
-5.32 |
3,015 |
3,065 |
2,800 |
898,776 |
| 21/11/29 |
3,005 |
▼ 110 |
-3.53 |
2,960 |
3,085 |
2,950 |
692,172 |
| 21/11/26 |
3,115 |
▼ 145 |
-4.45 |
3,240 |
3,265 |
3,100 |
889,744 |
| 21/11/25 |
3,260 |
▼ 30 |
-0.91 |
3,295 |
3,320 |
3,260 |
328,752 |
| 21/11/24 |
3,290 |
▼ 25 |
-0.75 |
3,315 |
3,345 |
3,285 |
365,847 |
| 21/11/23 |
3,315 |
▲ 40 |
1.22 |
3,300 |
3,340 |
3,280 |
398,938 |
| 21/11/22 |
3,275 |
▼ 35 |
-1.06 |
3,310 |
3,330 |
3,270 |
549,731 |
| 21/11/19 |
3,310 |
▼ 5 |
-0.15 |
3,300 |
3,340 |
3,270 |
478,889 |
| 21/11/18 |
3,315 |
▼ 5 |
-0.15 |
3,320 |
3,345 |
3,235 |
708,496 |
| 21/11/17 |
3,320 |
▼ 75 |
-2.21 |
3,415 |
3,440 |
3,305 |
733,190 |
| 21/11/16 |
3,395 |
▼ 75 |
-2.16 |
3,440 |
3,480 |
3,385 |
910,802 |
| 21/11/15 |
3,470 |
▼ 25 |
-0.72 |
3,475 |
3,500 |
3,395 |
1,021,519 |
| 21/11/12 |
3,495 |
▼ 30 |
-0.85 |
3,450 |
3,580 |
3,425 |
920,789 |
| 21/11/11 |
3,525 |
▼ 170 |
-4.60 |
3,620 |
3,725 |
3,525 |
1,177,825 |
| 21/11/10 |
3,695 |
▼ 225 |
-5.74 |
3,825 |
3,880 |
3,655 |
2,036,369 |
| 21/11/09 |
3,920 |
▼ 60 |
-1.51 |
3,925 |
4,015 |
3,855 |
2,256,618 |
| 21/11/08 |
3,980 |
▲ 225 |
5.99 |
3,840 |
4,050 |
3,800 |
7,556,375 |
| 21/11/05 |
3,755 |
▲ 285 |
8.21 |
3,465 |
4,165 |
3,465 |
14,414,905 |
| 21/11/04 |
3,470 |
▲ 80 |
2.36 |
3,380 |
3,530 |
3,380 |
833,178 |
| 21/11/03 |
3,390 |
▼ 160 |
-4.51 |
3,570 |
3,575 |
3,370 |
1,576,376 |
| 21/11/02 |
3,550 |
▲ 10 |
0.28 |
3,520 |
3,610 |
3,520 |
1,088,577 |
| 21/11/01 |
3,540 |
▼ 410 |
-10.38 |
4,020 |
4,030 |
3,530 |
5,443,956 |
| 21/10/29 |
3,950 |
▲ 80 |
2.07 |
3,875 |
3,965 |
3,825 |
1,785,657 |
| 21/10/28 |
3,870 |
▲ 5 |
0.13 |
3,860 |
3,900 |
3,810 |
810,090 |
| 21/10/27 |
3,865 |
▼ 25 |
-0.64 |
3,870 |
3,935 |
3,860 |
742,593 |
| 21/10/26 |
3,890 |
▼ 35 |
-0.89 |
3,915 |
3,915 |
3,855 |
687,515 |
| 21/10/25 |
3,925 |
▲ 35 |
0.90 |
3,945 |
4,000 |
3,835 |
2,715,641 |
| 21/10/22 |
3,890 |
▲ 60 |
1.57 |
3,795 |
3,930 |
3,795 |
1,746,450 |
| 21/10/21 |
3,830 |
▼ 75 |
-1.92 |
3,900 |
3,910 |
3,775 |
1,208,923 |
| 21/10/20 |
3,905 |
▲ 175 |
4.69 |
3,720 |
3,935 |
3,700 |
2,727,425 |
| 21/10/19 |
3,730 |
▲ 25 |
0.67 |
3,795 |
3,795 |
3,710 |
644,398 |
| 21/10/18 |
3,705 |
▼ 75 |
-1.98 |
3,750 |
3,840 |
3,660 |
1,131,717 |
| 21/10/15 |
3,780 |
▼ 10 |
-0.26 |
3,805 |
3,805 |
3,700 |
1,285,206 |
| 21/10/14 |
3,790 |
▲ 115 |
3.13 |
3,690 |
3,810 |
3,690 |
1,471,089 |
| 21/10/13 |
3,675 |
▲ 80 |
2.23 |
3,655 |
3,765 |
3,605 |
1,878,201 |
| 21/10/12 |
3,595 |
▲ 60 |
1.70 |
3,580 |
3,630 |
3,480 |
1,343,822 |
| 21/10/08 |
3,535 |
▲ 185 |
5.52 |
3,340 |
3,560 |
3,340 |
1,115,433 |
 |
|
|
