써니전자
(004770) |
코스피
전기,전자
액면가 500원
|
 |
|
|
|
 05.24 15:59 |
|
|
|
|
|
| 3,200 (3,310) |
|
[시가/고가/저가] 3,320 / 3,320 / 3,185 |
| 전일비/등락률 |
▼ 110 (-3.32%) |
매도호가/호가잔량 |
3,200 / 1,853 |
| 거래량/전일동시간대비 |
779,162 /▼ 330,253 |
매수호가/호가잔량 |
3,195 / 3,454 |
| 상한가/하한가 |
4,300 / 2,320 |
총매도/총매수잔량 |
5,538 / 39,972 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/05/24 |
3,200 |
▼ 110 |
-3.32 |
3,320 |
3,320 |
3,185 |
774,545 |
| 22/05/23 |
3,310 |
▲ 85 |
2.64 |
3,245 |
3,345 |
3,240 |
1,120,845 |
| 22/05/20 |
3,225 |
▲ 30 |
0.94 |
3,190 |
3,255 |
3,190 |
513,223 |
| 22/05/19 |
3,195 |
▼ 45 |
-1.39 |
3,150 |
3,220 |
3,125 |
822,984 |
| 22/05/18 |
3,240 |
▲ 25 |
0.78 |
3,230 |
3,305 |
3,220 |
734,422 |
| 22/05/17 |
3,215 |
▼ 50 |
-1.53 |
3,270 |
3,280 |
3,190 |
722,638 |
| 22/05/16 |
3,265 |
▲ 100 |
3.16 |
3,170 |
3,340 |
3,170 |
1,193,495 |
| 22/05/13 |
3,165 |
▼ 50 |
-1.56 |
3,215 |
3,295 |
3,110 |
1,167,471 |
| 22/05/12 |
3,215 |
▼ 215 |
-6.27 |
3,375 |
3,415 |
3,175 |
1,937,998 |
| 22/05/11 |
3,430 |
▲ 120 |
3.63 |
3,230 |
3,470 |
3,225 |
2,356,604 |
| 22/05/10 |
3,310 |
▲ 110 |
3.44 |
3,100 |
3,340 |
3,045 |
2,065,568 |
| 22/05/09 |
3,200 |
▼ 255 |
-7.38 |
3,495 |
3,560 |
3,180 |
2,569,709 |
| 22/05/06 |
3,455 |
▼ 10 |
-0.29 |
3,570 |
3,780 |
3,455 |
13,814,527 |
| 22/05/04 |
3,465 |
▲ 70 |
2.06 |
3,390 |
3,505 |
3,390 |
1,517,513 |
| 22/05/03 |
3,395 |
▼ 35 |
-1.02 |
3,500 |
3,545 |
3,385 |
1,822,287 |
| 22/05/02 |
3,430 |
▲ 110 |
3.31 |
3,320 |
3,450 |
3,265 |
2,212,385 |
| 22/04/29 |
3,320 |
▲ 50 |
1.53 |
3,270 |
3,345 |
3,240 |
844,013 |
| 22/04/28 |
3,270 |
▲ 45 |
1.40 |
3,230 |
3,325 |
3,230 |
867,604 |
| 22/04/27 |
3,225 |
▼ 85 |
-2.57 |
3,225 |
3,390 |
3,210 |
1,877,574 |
| 22/04/26 |
3,310 |
▼ 90 |
-2.65 |
3,385 |
3,410 |
3,270 |
2,224,533 |
| 22/04/25 |
3,400 |
▲ 115 |
3.50 |
3,235 |
3,730 |
3,215 |
18,832,970 |
| 22/04/22 |
3,285 |
▲ 65 |
2.02 |
3,280 |
3,325 |
3,235 |
1,398,494 |
| 22/04/21 |
3,220 |
▲ 40 |
1.26 |
3,200 |
3,250 |
3,180 |
752,198 |
| 22/04/20 |
3,180 |
0 |
0.00 |
3,185 |
3,190 |
3,145 |
556,418 |
| 22/04/19 |
3,180 |
▼ 85 |
-2.60 |
3,260 |
3,260 |
3,140 |
1,128,068 |
| 22/04/18 |
3,265 |
▲ 155 |
4.98 |
3,140 |
3,275 |
3,120 |
1,804,026 |
| 22/04/15 |
3,110 |
▲ 15 |
0.48 |
3,140 |
3,160 |
3,090 |
914,441 |
| 22/04/14 |
3,095 |
▲ 5 |
0.16 |
3,100 |
3,130 |
3,090 |
571,414 |
| 22/04/13 |
3,090 |
▲ 30 |
0.98 |
3,065 |
3,175 |
3,065 |
892,976 |
| 22/04/12 |
3,060 |
▼ 25 |
-0.81 |
3,075 |
3,090 |
3,015 |
739,454 |
| 22/04/11 |
3,085 |
▼ 55 |
-1.75 |
3,145 |
3,150 |
3,085 |
966,683 |
| 22/04/08 |
3,140 |
▼ 25 |
-0.79 |
3,175 |
3,255 |
3,135 |
1,025,774 |
| 22/04/07 |
3,165 |
▼ 110 |
-3.36 |
3,200 |
3,270 |
3,160 |
1,396,099 |
| 22/04/06 |
3,275 |
▼ 70 |
-2.09 |
3,325 |
3,330 |
3,240 |
1,425,704 |
| 22/04/05 |
3,345 |
▲ 20 |
0.60 |
3,345 |
3,385 |
3,315 |
1,417,734 |
| 22/04/04 |
3,325 |
▼ 20 |
-0.60 |
3,355 |
3,395 |
3,295 |
1,710,996 |
| 22/04/01 |
3,345 |
▼ 120 |
-3.46 |
3,420 |
3,460 |
3,310 |
3,086,511 |
| 22/03/31 |
3,465 |
▼ 75 |
-2.12 |
3,515 |
3,565 |
3,445 |
2,886,651 |
| 22/03/30 |
3,540 |
▼ 385 |
-9.81 |
3,690 |
3,750 |
3,515 |
7,561,573 |
| 22/03/29 |
3,925 |
▼ 5 |
-0.13 |
3,885 |
4,025 |
3,880 |
4,919,048 |
 |
|
|
