GS건설 006360 일자별 시세 - 매일경제 증권센터

GS건설
(006360)

코스피 200
건설업
액면가 5,000원

07.05 12:14

29,550 (28,850)

[시가/고가/저가] 29,050 / 30,000 / 28,850

전일비/등락률	▲ 700 (2.43%)	매도호가/호가잔량	29,600 / 523
거래량/전일동시간대비	608,063 /▼ 790,840	매수호가/호가잔량	29,550 / 30
상한가/하한가	37,500 / 20,200	총매도/총매수잔량	33,000 / 22,743

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/07/05	29,550	▲ 700	2.43	29,050	30,000	28,850	608,016
22/07/04	28,850	▼ 2,650	-8.41	31,900	31,900	28,300	2,298,568
22/07/01	31,500	▼ 50	-0.16	32,250	32,950	31,350	753,743
22/06/30	31,550	▼ 50	-0.16	31,750	32,750	31,100	882,920
22/06/29	31,600	▼ 550	-1.71	31,500	32,050	31,250	464,689
22/06/28	32,150	▲ 250	0.78	31,650	32,350	31,550	380,578
22/06/27	31,900	▲ 500	1.59	31,700	32,100	31,150	591,659
22/06/24	31,400	▲ 1,550	5.19	30,000	31,750	29,900	640,960
22/06/23	29,850	▼ 1,450	-4.63	31,200	31,550	29,600	1,087,126
22/06/22	31,300	▼ 1,550	-4.72	33,000	33,000	31,200	742,795
22/06/21	32,850	▼ 300	-0.90	33,200	33,300	32,200	695,158
22/06/20	33,150	▼ 1,200	-3.49	34,350	34,450	32,800	673,573
22/06/17	34,350	▲ 100	0.29	33,000	34,600	33,000	502,257
22/06/16	34,250	▼ 850	-2.42	35,600	35,750	33,950	633,935
22/06/15	35,100	▼ 700	-1.96	35,650	36,400	34,950	544,858
22/06/14	35,800	▼ 200	-0.56	35,100	36,100	34,400	835,456
22/06/13	36,000	▼ 2,200	-5.76	37,300	37,650	35,850	854,279
22/06/10	38,200	▲ 750	2.00	37,250	38,700	36,900	635,704
22/06/09	37,450	▼ 450	-1.19	37,750	37,850	37,000	764,096
22/06/08	37,900	▲ 200	0.53	37,900	38,300	37,600	400,391
22/06/07	37,700	▼ 1,100	-2.84	38,600	38,600	37,450	655,547
22/06/03	38,800	▲ 250	0.65	38,700	38,850	38,250	473,527
22/06/02	38,550	▼ 1,250	-3.14	39,800	39,900	38,050	865,198
22/05/31	39,800	▼ 250	-0.62	40,100	40,400	39,650	922,682
22/05/30	40,050	▲ 550	1.39	39,850	40,150	39,700	370,648
22/05/27	39,500	▲ 50	0.13	39,750	39,850	39,350	236,780
22/05/26	39,450	▲ 250	0.64	38,900	39,850	38,700	706,817
22/05/25	39,200	▲ 450	1.16	39,200	39,550	38,800	674,666
22/05/24	38,750	▲ 600	1.57	38,500	39,550	38,150	1,111,867
22/05/23	38,150	▲ 150	0.39	38,050	38,200	37,400	469,856
22/05/20	38,000	▲ 400	1.06	37,750	38,200	37,550	476,452
22/05/19	37,600	▼ 800	-2.08	37,600	37,900	37,150	677,108
22/05/18	38,400	▼ 1,000	-2.54	39,550	39,600	38,050	886,825
22/05/17	39,400	▼ 50	-0.13	39,400	39,700	38,900	456,447
22/05/16	39,450	▼ 250	-0.63	39,950	40,050	39,150	281,019
22/05/13	39,700	▲ 1,050	2.72	39,350	39,950	38,850	364,724
22/05/12	38,650	▼ 700	-1.78	38,700	39,700	38,650	582,200
22/05/11	39,350	▼ 350	-0.88	39,750	39,750	38,550	609,512
22/05/10	39,700	▼ 600	-1.49	39,450	39,900	38,900	643,676
22/05/09	40,300	▼ 600	-1.47	40,600	41,200	39,600	606,563

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

07.05 12:14 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,323.20	▲ 22.86	0.99%
코스닥	742.14	▲ 19.41	2.69%