KEBDT : ( 002464.SZ )
2.09 ▲ 0.00 (0%)
2022-05-20
최근 1년 일별 시세
(2022-05-20 종가기준)
날짜 | 종가 | 전일대비 | 변동률 |
---|---|---|---|
22-05-20 | 2.09 | -0.00 | -0% |
22-05-19 | 2.09 | -0.00 | -0% |
22-05-18 | 2.09 | -0.00 | -0% |
22-05-17 | 2.09 | -0.00 | -0% |
22-05-16 | 2.09 | -0.00 | -0% |
22-05-13 | 2.09 | -0.00 | -0% |
22-05-12 | 2.09 | -0.00 | -0% |
22-05-11 | 2.09 | -0.00 | -0% |
22-05-10 | 2.09 | -0.00 | -0% |
22-05-09 | 2.09 | -0.00 | -0% |
22-05-06 | 2.09 | -0.00 | -0% |
22-05-05 | 2.09 | -0.00 | -0% |
22-04-29 | 2.09 | -0.00 | -0% |
22-04-28 | 2.09 | ▼-0.11 | ▼-5% |
22-04-27 | 2.20 | ▼-0.12 | ▼-5.17% |
22-04-26 | 2.32 | ▼-0.12 | ▼-4.92% |
22-04-25 | 2.44 | ▼-0.13 | ▼-5.06% |
22-04-22 | 2.57 | ▼-0.13 | ▼-4.81% |
22-04-21 | 2.70 | ▼-0.14 | ▼-4.93% |
22-04-20 | 2.84 | ▼-0.15 | ▼-5.02% |
22-04-19 | 2.99 | ▼-0.16 | ▼-5.08% |
22-04-18 | 3.15 | ▼-0.17 | ▼-5.12% |
22-04-15 | 3.32 | ▼-0.17 | ▼-4.87% |
22-04-14 | 3.49 | ▼-0.18 | ▼-4.9% |
22-04-13 | 3.67 | ▼-0.15 | ▼-3.93% |
22-04-12 | 3.82 | ▼-0.05 | ▼-1.29% |
22-04-11 | 3.87 | ▼-0.09 | ▼-2.27% |
22-04-08 | 3.96 | ▼-0.06 | ▼-1.49% |
22-04-07 | 4.02 | ▲0.16 | ▲4.15% |
22-04-06 | 3.86 | ▼-0.10 | ▼-2.53% |
22-04-01 | 3.96 | ▼-0.03 | ▼-0.75% |
22-03-31 | 3.99 | ▼-0.21 | ▼-5% |
22-03-30 | 4.20 | ▲0.05 | ▲1.2% |
22-03-29 | 4.15 | ▲0.12 | ▲2.98% |
22-03-28 | 4.03 | ▼-0.14 | ▼-3.36% |
22-03-25 | 4.17 | ▼-0.09 | ▼-2.11% |
22-03-24 | 4.26 | ▲0.02 | ▲0.47% |
22-03-23 | 4.24 | ▼-0.16 | ▼-3.64% |
22-03-22 | 4.40 | ▼-0.23 | ▼-4.97% |
22-03-21 | 4.63 | ▲0.22 | ▲4.99% |
22-03-18 | 4.41 | ▲0.18 | ▲4.26% |
22-03-17 | 4.23 | ▲0.06 | ▲1.44% |
22-03-16 | 4.17 | -0.00 | -0% |
22-03-15 | 4.17 | ▼-0.13 | ▼-3.02% |
22-03-14 | 4.30 | ▲0.03 | ▲0.7% |
22-03-11 | 4.27 | ▼-0.06 | ▼-1.39% |
22-03-10 | 4.33 | ▲0.01 | ▲0.23% |
22-03-09 | 4.32 | ▼-0.17 | ▼-3.79% |
22-03-08 | 4.49 | ▼-0.01 | ▼-0.22% |
22-03-07 | 4.50 | ▼-0.16 | ▼-3.43% |
22-03-04 | 4.66 | ▼-0.25 | ▼-5.09% |
22-03-03 | 4.91 | -0.00 | -0% |
22-03-02 | 4.91 | ▼-0.21 | ▼-4.1% |
22-03-01 | 5.12 | ▲0.07 | ▲1.39% |
22-02-28 | 5.05 | ▲0.24 | ▲4.99% |
22-02-25 | 4.81 | ▲0.21 | ▲4.57% |
22-02-24 | 4.60 | ▼-0.05 | ▼-1.08% |
22-02-23 | 4.65 | ▼-0.01 | ▼-0.21% |
22-02-22 | 4.66 | ▲0.22 | ▲4.95% |
22-02-21 | 4.44 | ▼-0.16 | ▼-3.48% |
22-02-18 | 4.60 | ▲0.08 | ▲1.77% |
22-02-17 | 4.52 | ▲0.11 | ▲2.49% |
22-02-16 | 4.41 | ▲0.01 | ▲0.23% |
22-02-15 | 4.40 | ▼-0.14 | ▼-3.08% |
22-02-14 | 4.54 | ▲0.22 | ▲5.09% |
22-02-11 | 4.32 | ▼-0.11 | ▼-2.48% |
22-02-10 | 4.43 | ▲0.06 | ▲1.37% |
22-02-09 | 4.37 | ▲0.21 | ▲5.05% |
22-02-08 | 4.16 | ▲0.20 | ▲5.05% |
22-02-07 | 3.96 | ▲0.19 | ▲5.04% |
22-01-28 | 3.77 | ▲0.03 | ▲0.8% |
22-01-27 | 3.74 | ▲0.12 | ▲3.31% |
22-01-26 | 3.62 | ▲0.06 | ▲1.69% |
22-01-25 | 3.56 | ▼-0.15 | ▼-4.04% |
22-01-24 | 3.71 | ▲0.10 | ▲2.77% |
22-01-21 | 3.61 | ▼-0.19 | ▼-5% |
22-01-20 | 3.80 | ▼-0.03 | ▼-0.78% |
22-01-19 | 3.83 | ▼-0.02 | ▼-0.52% |
22-01-18 | 3.85 | ▲0.05 | ▲1.32% |
22-01-17 | 3.80 | ▼-0.20 | ▼-5% |
22-01-14 | 4.00 | ▼-0.08 | ▼-1.96% |
22-01-13 | 4.08 | ▼-0.15 | ▼-3.55% |
22-01-12 | 4.23 | ▲0.04 | ▲0.95% |
22-01-11 | 4.19 | ▼-0.18 | ▼-4.12% |
22-01-10 | 4.37 | ▼-0.04 | ▼-0.91% |
22-01-07 | 4.41 | ▼-0.18 | ▼-3.92% |
22-01-06 | 4.59 | ▲0.22 | ▲5.03% |
22-01-05 | 4.37 | ▼-0.23 | ▼-5% |
22-01-04 | 4.60 | ▼-0.24 | ▼-4.96% |
21-12-31 | 4.84 | ▼-0.14 | ▼-2.81% |
21-12-30 | 4.98 | ▼-0.02 | ▼-0.4% |
21-12-29 | 5.00 | ▲0.11 | ▲2.25% |
21-12-28 | 4.89 | ▼-0.26 | ▼-5.05% |
21-12-27 | 5.15 | ▼-0.19 | ▼-3.56% |
21-12-24 | 5.34 | ▲0.04 | ▲0.75% |
21-12-23 | 5.30 | ▲0.05 | ▲0.95% |
21-12-22 | 5.25 | ▲0.25 | ▲5% |
21-12-21 | 5.00 | ▲0.24 | ▲5.04% |
21-12-20 | 4.76 | ▼-0.11 | ▼-2.26% |
21-12-17 | 4.87 | ▼-0.26 | ▼-5.07% |
21-12-16 | 5.13 | ▼-0.19 | ▼-3.57% |
21-12-15 | 5.32 | ▲0.03 | ▲0.57% |
21-12-14 | 5.29 | ▲0.25 | ▲4.96% |
21-12-13 | 5.04 | ▲0.24 | ▲5% |
21-12-10 | 4.80 | ▼-0.10 | ▼-2.04% |
21-12-09 | 4.90 | ▼-0.26 | ▼-5.04% |
21-12-08 | 5.16 | ▼-0.27 | ▼-4.97% |
21-12-07 | 5.43 | ▼-0.29 | ▼-5.07% |
21-12-06 | 5.72 | ▼-0.30 | ▼-4.98% |
21-12-03 | 6.02 | ▲0.29 | ▲5.06% |
21-12-02 | 5.73 | ▼-0.02 | ▼-0.35% |
21-12-01 | 5.75 | ▲0.27 | ▲4.93% |
21-11-30 | 5.48 | ▲0.26 | ▲4.98% |
21-11-29 | 5.22 | ▲0.20 | ▲3.98% |
21-11-26 | 5.02 | ▲0.24 | ▲5.02% |
21-11-25 | 4.78 | ▼-0.02 | ▼-0.42% |
21-11-24 | 4.80 | ▼-0.25 | ▼-4.95% |
21-11-23 | 5.05 | ▼-0.05 | ▼-0.98% |
21-11-22 | 5.10 | ▲0.08 | ▲1.59% |
21-11-19 | 5.02 | ▼-0.15 | ▼-2.9% |
21-11-18 | 5.17 | ▲0.22 | ▲4.44% |
21-11-17 | 4.95 | ▲0.24 | ▲5.1% |
21-11-16 | 4.71 | ▲0.22 | ▲4.9% |
21-11-15 | 4.49 | ▼-0.04 | ▼-0.88% |
21-11-12 | 4.53 | ▼-0.22 | ▼-4.63% |
21-11-11 | 4.75 | ▲0.23 | ▲5.09% |
21-11-10 | 4.52 | ▲0.12 | ▲2.73% |
21-11-09 | 4.40 | ▲0.21 | ▲5.01% |
21-11-08 | 4.19 | ▲0.20 | ▲5.01% |
21-11-05 | 3.99 | ▲0.19 | ▲5% |
21-11-04 | 3.80 | ▲0.18 | ▲4.97% |
21-11-03 | 3.62 | ▲0.17 | ▲4.93% |
21-11-02 | 3.45 | ▼-0.16 | ▼-4.43% |
21-11-01 | 3.61 | ▼-0.05 | ▼-1.37% |
21-10-29 | 3.66 | ▲0.10 | ▲2.81% |
21-10-28 | 3.56 | ▲0.01 | ▲0.28% |
21-10-27 | 3.55 | ▼-0.17 | ▼-4.57% |
21-10-26 | 3.72 | ▼-0.20 | ▼-5.1% |
21-10-25 | 3.92 | ▲0.09 | ▲2.35% |
21-10-22 | 3.83 | ▼-0.07 | ▼-1.79% |
21-10-21 | 3.90 | ▼-0.10 | ▼-2.5% |
21-10-20 | 4.00 | ▲0.10 | ▲2.56% |
21-10-19 | 3.90 | -0.00 | -0% |
21-10-18 | 3.90 | ▼-0.17 | ▼-4.18% |
21-10-15 | 4.07 | ▲0.08 | ▲2.01% |
21-10-14 | 3.99 | ▲0.01 | ▲0.25% |
21-10-13 | 3.98 | ▼-0.21 | ▼-5.01% |
21-10-12 | 4.19 | ▼-0.03 | ▼-0.71% |
21-10-11 | 4.22 | ▲0.20 | ▲4.98% |
21-10-08 | 4.02 | ▲0.19 | ▲4.96% |
21-09-30 | 3.83 | ▼-0.03 | ▼-0.78% |
21-09-29 | 3.86 | ▲0.18 | ▲4.89% |
21-09-28 | 3.68 | ▲0.18 | ▲5.14% |
21-09-27 | 3.50 | ▲0.17 | ▲5.11% |
21-09-24 | 3.33 | ▼-0.17 | ▼-4.86% |
21-09-23 | 3.50 | ▼-0.18 | ▼-4.89% |
21-09-22 | 3.68 | ▲0.05 | ▲1.38% |
21-09-17 | 3.63 | ▼-0.04 | ▼-1.09% |
21-09-16 | 3.67 | ▼-0.05 | ▼-1.34% |
21-09-15 | 3.72 | ▼-0.18 | ▼-4.62% |
21-09-14 | 3.90 | ▼-0.19 | ▼-4.65% |
21-09-13 | 4.09 | ▼-0.09 | ▼-2.15% |
21-09-10 | 4.18 | ▲0.20 | ▲5.03% |
21-09-09 | 3.98 | ▼-0.15 | ▼-3.63% |
21-09-08 | 4.13 | ▲0.19 | ▲4.82% |
21-09-07 | 3.94 | ▼-0.05 | ▼-1.25% |
21-09-06 | 3.99 | ▼-0.21 | ▼-5% |
21-09-03 | 4.20 | ▼-0.22 | ▼-4.98% |
21-09-02 | 4.42 | ▲0.13 | ▲3.03% |
21-09-01 | 4.29 | ▼-0.23 | ▼-5.09% |
21-08-31 | 4.52 | ▼-0.08 | ▼-1.74% |
21-08-30 | 4.60 | ▲0.22 | ▲5.02% |
21-08-27 | 4.38 | ▲0.12 | ▲2.82% |
21-08-26 | 4.26 | ▲0.20 | ▲4.93% |
21-08-25 | 4.06 | ▲0.19 | ▲4.91% |
21-08-24 | 3.87 | ▲0.18 | ▲4.88% |
21-08-23 | 3.69 | ▲0.18 | ▲5.13% |
21-08-20 | 3.51 | ▲0.17 | ▲5.09% |
21-08-19 | 3.34 | ▼-0.13 | ▼-3.75% |
21-08-18 | 3.47 | ▲0.17 | ▲5.15% |
21-08-17 | 3.30 | ▲0.06 | ▲1.85% |
21-08-16 | 3.24 | ▲0.15 | ▲4.85% |
21-08-13 | 3.09 | ▲0.02 | ▲0.65% |
21-08-12 | 3.07 | ▲0.15 | ▲5.14% |
21-08-11 | 2.92 | ▼-0.04 | ▼-1.35% |
21-08-10 | 2.96 | ▲0.14 | ▲4.96% |
21-08-09 | 2.82 | ▲0.13 | ▲4.83% |
21-08-06 | 2.69 | ▼-0.11 | ▼-3.93% |
21-08-05 | 2.80 | ▼-0.04 | ▼-1.41% |
21-08-04 | 2.84 | ▼-0.13 | ▼-4.38% |
21-08-03 | 2.97 | ▲0.02 | ▲0.68% |
21-08-02 | 2.95 | ▼-0.02 | ▼-0.67% |
21-07-30 | 2.97 | ▼-0.13 | ▼-4.19% |
21-07-29 | 3.10 | ▲0.15 | ▲5.08% |
21-07-28 | 2.95 | ▼-0.15 | ▼-4.84% |
21-07-27 | 3.10 | ▼-0.15 | ▼-4.62% |
21-07-26 | 3.25 | ▼-0.17 | ▼-4.97% |
21-07-23 | 3.42 | ▲0.16 | ▲4.91% |
21-07-22 | 3.26 | ▼-0.08 | ▼-2.4% |
21-07-21 | 3.34 | ▲0.16 | ▲5.03% |
21-07-20 | 3.18 | ▲0.15 | ▲4.95% |
21-07-19 | 3.03 | ▲0.14 | ▲4.84% |
21-07-16 | 2.89 | ▼-0.09 | ▼-3.02% |
21-07-15 | 2.98 | ▲0.14 | ▲4.93% |
21-07-14 | 2.84 | ▼-0.12 | ▼-4.05% |
21-07-13 | 2.96 | ▼-0.10 | ▼-3.27% |
21-07-12 | 3.06 | ▼-0.15 | ▼-4.67% |
21-07-09 | 3.21 | ▲0.15 | ▲4.9% |
21-07-08 | 3.06 | ▼-0.08 | ▼-2.55% |
21-07-07 | 3.14 | ▼-0.10 | ▼-3.09% |
21-07-06 | 3.24 | ▲0.15 | ▲4.85% |
21-07-05 | 3.09 | ▲0.15 | ▲5.1% |
21-07-02 | 2.94 | ▲0.14 | ▲5% |
21-07-01 | 2.80 | ▲0.13 | ▲4.87% |
21-06-30 | 2.67 | ▼-0.14 | ▼-4.98% |
21-06-29 | 2.81 | ▲0.05 | ▲1.81% |
21-06-28 | 2.76 | ▼-0.15 | ▼-5.15% |
21-06-25 | 2.91 | ▲0.14 | ▲5.05% |
21-06-24 | 2.77 | ▲0.13 | ▲4.92% |
21-06-23 | 2.64 | ▲0.13 | ▲5.18% |
21-06-22 | 2.51 | ▲0.12 | ▲5.02% |
21-06-21 | 2.39 | ▲0.11 | ▲4.82% |
21-06-18 | 2.28 | ▲0.01 | ▲0.44% |
21-06-17 | 2.27 | ▲0.11 | ▲5.09% |
21-06-16 | 2.16 | ▼-0.10 | ▼-4.42% |
21-06-15 | 2.26 | ▲0.10 | ▲4.63% |
21-06-11 | 2.16 | ▼-0.11 | ▼-4.85% |
21-06-10 | 2.27 | ▼-0.12 | ▼-5.02% |
21-06-09 | 2.39 | ▲0.11 | ▲4.82% |
21-06-08 | 2.28 | ▼-0.09 | ▼-3.8% |
21-06-07 | 2.37 | ▲0.11 | ▲4.87% |
21-06-04 | 2.26 | ▲0.11 | ▲5.12% |
21-06-03 | 2.15 | ▲0.10 | ▲4.88% |
21-06-02 | 2.05 | ▲0.10 | ▲5.13% |
21-06-01 | 1.95 | ▼-0.01 | ▼-0.51% |
21-05-31 | 1.96 | ▲0.08 | ▲4.26% |
21-05-28 | 1.88 | ▲0.09 | ▲5.03% |
21-05-27 | 1.79 | ▲0.09 | ▲5.29% |
21-05-26 | 1.70 | ▲0.08 | ▲4.94% |
21-05-25 | 1.62 | ▲0.08 | ▲5.19% |
21-05-24 | 1.54 | ▲0.07 | ▲4.76% |