GS건설 006360 일자별 시세 - 매일경제 증권센터

GS건설
(006360)

코스피 200
건설업
액면가 5,000원

12.01 12:12

25,250 (23,400)

[시가/고가/저가] 24,000 / 25,850 / 23,950

전일비/등락률	▲ 1,850 (7.91%)	매도호가/호가잔량	25,250 / 4,673
거래량/전일동시간대비	2,763,879 /▲ 2,173,726	매수호가/호가잔량	25,200 / 19,173
상한가/하한가	30,400 / 16,400	총매도/총매수잔량	86,431 / 111,682

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/12/01	25,250	▲ 1,850	7.91	24,000	25,850	23,950	2,763,879
22/11/30	23,400	▼ 350	-1.47	23,650	24,050	23,300	8,608,540
22/11/29	23,750	▲ 200	0.85	23,600	23,950	23,450	966,961
22/11/28	23,550	0	0.00	23,500	23,800	22,850	935,433
22/11/25	23,550	▲ 200	0.86	23,400	23,750	23,200	547,296
22/11/24	23,350	▲ 150	0.65	23,350	23,450	23,050	655,299
22/11/23	23,200	▲ 150	0.65	23,150	23,400	22,900	587,191
22/11/22	23,050	▲ 600	2.67	22,400	23,200	22,300	953,541
22/11/21	22,450	▼ 900	-3.85	23,450	23,550	22,300	1,030,222
22/11/18	23,350	▲ 200	0.86	23,300	23,550	23,050	595,926
22/11/17	23,150	▼ 1,000	-4.14	24,250	24,250	23,150	1,192,445
22/11/16	24,150	▼ 250	-1.02	24,500	24,500	23,450	1,110,536
22/11/15	24,400	▲ 500	2.09	24,000	24,500	23,800	871,040
22/11/14	23,900	▼ 350	-1.44	24,500	24,800	23,750	1,433,756
22/11/11	24,250	▲ 450	1.89	24,850	24,950	23,800	1,934,346
22/11/10	23,800	▼ 150	-0.63	23,600	24,450	23,550	858,530
22/11/09	23,950	▲ 400	1.70	23,700	24,250	23,450	960,135
22/11/08	23,550	▲ 450	1.95	23,300	23,700	23,050	792,887
22/11/07	23,100	▲ 800	3.59	22,500	23,300	22,500	917,155
22/11/04	22,300	▲ 50	0.22	22,400	22,550	22,000	571,811
22/11/03	22,250	▼ 350	-1.55	22,050	22,650	22,000	896,085
22/11/02	22,600	▼ 200	-0.88	22,900	23,050	22,300	620,409
22/11/01	22,800	▲ 1,100	5.07	21,800	23,050	21,600	1,218,480
22/10/31	21,700	▼ 650	-2.91	22,700	22,700	21,600	1,045,728
22/10/28	22,350	▼ 300	-1.32	22,350	22,800	22,200	910,354
22/10/27	22,650	▲ 1,350	6.34	21,250	23,000	20,800	1,507,575
22/10/26	21,300	▼ 450	-2.07	21,850	21,900	21,100	1,123,588
22/10/25	21,750	▼ 700	-3.12	22,550	22,550	21,450	1,060,975
22/10/24	22,450	▲ 750	3.46	22,300	23,350	22,250	1,303,976
22/10/21	21,700	▼ 1,250	-5.45	22,750	22,750	21,550	1,476,763
22/10/20	22,950	▼ 150	-0.65	23,100	23,550	22,500	962,951
22/10/19	23,100	▼ 700	-2.94	23,900	24,050	23,050	817,667
22/10/18	23,800	▲ 1,150	5.08	23,150	24,050	22,900	1,111,793
22/10/17	22,650	▼ 350	-1.52	22,400	22,900	22,000	620,576
22/10/14	23,000	▲ 1,350	6.24	22,350	23,000	22,300	985,566
22/10/13	21,650	▼ 1,300	-5.66	22,700	23,000	21,650	1,380,517
22/10/12	22,950	▲ 1,400	6.50	21,500	23,050	21,400	1,427,124
22/10/11	21,550	▼ 1,100	-4.86	22,150	22,250	21,500	1,111,226
22/10/07	22,650	▲ 50	0.22	22,500	22,700	22,050	1,224,712
22/10/06	22,600	▼ 400	-1.74	23,000	23,300	22,600	834,768

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

12.01 12:12 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,480.13	▲ 7.6	0.31%
코스닥	739.30	▲ 9.76	1.34%