KR모터스
(000040)
코스피
운수장비
액면가 500원
  04.12 15:59

1,375 (1,405)   [시가/고가/저가] 1,405 / 1,415 / 1,365 
전일비/등락률 ▼ 30 (-2.14%) 매도호가/호가잔량 1,375 / 15,433
거래량/전일동시간대비 1,672,723 /▼ 1,303,868 매수호가/호가잔량 1,370 / 14,933
상한가/하한가 1,825 / 985 총매도/총매수잔량 204,624 / 290,228

매도잔량 호가 매수잔량
49,558 1,420 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
15,824 1,415
23,672 1,410
15,980 1,405
30,991 1,400
15,941 1,395
7,964 1,390
11,763 1,385
17,498 1,380
15,433 1,375
 
1,370 14,933
1,365 33,402
1,360 82,275
1,355 37,743
1,350 67,484
1,345 18,057
1,340 15,503
1,335 6,723
1,330 9,477
1,325 4,631
 
총매도잔량 순매수잔량 총매수잔량
204,624 85,604 290,228
시간외잔량 시간외잔량
14,585 0
 
KR모터스 000040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,135.59 (+3.71)    FUTURE 423.50 (+0.25)   Basis: -0.72
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:21 1,375 ▼ 30 37 1,672,723
15:57:46 1,375 ▼ 30 6 1,672,686
15:56:56 1,375 ▼ 30 3 1,672,680
15:54:57 1,375 ▼ 30 1,445 1,672,677
15:54:29 1,375 ▼ 30 39 1,671,232
15:54:24 1,375 ▼ 30 500 1,671,193
15:50:46 1,375 ▼ 30 21 1,670,693
15:45:22 1,375 ▼ 30 11 1,670,672
15:45:15 1,375 ▼ 30 500 1,670,661
15:42:40 1,375 ▼ 30 100 1,670,161
15:42:14 1,375 ▼ 30 36 1,670,061
15:40:00 1,375 ▼ 30 1,055 1,670,025
15:30:22 1,375 ▼ 30 18,049 1,668,970
15:19:59 1,370 ▼ 35 35 1,650,921
15:19:49 1,375 ▼ 30 15 1,650,886
15:19:23 1,370 ▼ 35 1 1,650,871
15:19:13 1,375 ▼ 30 700 1,650,870
15:18:43 1,375 ▼ 30 1 1,650,170
15:18:32 1,375 ▼ 30 14 1,650,169
15:18:30 1,375 ▼ 30 1 1,650,155
15:18:13 1,375 ▼ 30 1 1,650,154
15:18:07 1,375 ▼ 30 6 1,650,153
15:17:53 1,370 ▼ 35 500 1,650,147
15:17:18 1,370 ▼ 35 2,755 1,649,647
15:17:15 1,370 ▼ 35 494 1,646,892
15:17:09 1,375 ▼ 30 20 1,646,398
15:16:55 1,375 ▼ 30 1,000 1,646,378
15:16:42 1,375 ▼ 30 8 1,645,378
15:16:42 1,370 ▼ 35 610 1,645,370
15:16:38 1,375 ▼ 30 1 1,644,760
15:16:32 1,375 ▼ 30 200 1,644,759
15:16:32 1,375 ▼ 30 10 1,644,559
15:16:28 1,375 ▼ 30 10,000 1,644,549
15:16:22 1,375 ▼ 30 150 1,634,549
15:16:10 1,370 ▼ 35 1,000 1,634,399
15:16:09 1,370 ▼ 35 3 1,633,399
15:15:56 1,370 ▼ 35 13 1,633,396
15:15:54 1,370 ▼ 35 200 1,633,383
15:15:50 1,370 ▼ 35 1 1,633,183
15:15:49 1,370 ▼ 35 2 1,633,182
15:15:47 1,370 ▼ 35 500 1,633,180
15:15:44 1,370 ▼ 35 2 1,632,680
15:15:43 1,370 ▼ 35 1,000 1,632,678
15:15:40 1,370 ▼ 35 222 1,631,678
15:15:36 1,370 ▼ 35 365 1,631,456
15:15:19 1,370 ▼ 35 20 1,631,091
15:15:14 1,370 ▼ 35 1,000 1,631,071
15:15:11 1,365 ▼ 40 2,464 1,630,071
15:14:45 1,370 ▼ 35 5,000 1,627,607
15:14:44 1,370 ▼ 35 500 1,622,607
15:14:39 1,370 ▼ 35 500 1,622,107
15:14:37 1,370 ▼ 35 35 1,621,607
15:14:12 1,370 ▼ 35 2 1,621,572
15:14:04 1,370 ▼ 35 644 1,621,570
15:14:00 1,370 ▼ 35 1 1,620,926
15:13:55 1,370 ▼ 35 200 1,620,925
15:13:50 1,370 ▼ 35 5 1,620,725
15:13:17 1,370 ▼ 35 500 1,620,720
15:13:17 1,370 ▼ 35 2,400 1,620,220
15:12:57 1,370 ▼ 35 500 1,617,820
15:12:52 1,370 ▼ 35 1,000 1,617,320
15:12:39 1,365 ▼ 40 1 1,616,320
15:12:32 1,365 ▼ 40 100 1,616,319
15:12:32 1,370 ▼ 35 100 1,616,219
15:12:19 1,370 ▼ 35 100 1,616,119
15:12:07 1,365 ▼ 40 50 1,616,019
15:11:58 1,370 ▼ 35 10 1,615,969
15:11:48 1,370 ▼ 35 1 1,615,959
15:11:39 1,370 ▼ 35 100 1,615,958
15:11:34 1,365 ▼ 40 500 1,615,858
15:11:25 1,365 ▼ 40 268 1,615,358
15:11:16 1,370 ▼ 35 100 1,615,090
15:11:15 1,370 ▼ 35 14 1,614,990
15:10:59 1,370 ▼ 35 1,000 1,614,976
15:10:56 1,370 ▼ 35 1 1,613,976
15:10:56 1,370 ▼ 35 32 1,613,975
15:10:49 1,370 ▼ 35 1 1,613,943
15:10:47 1,370 ▼ 35 73 1,613,942
15:10:44 1,370 ▼ 35 3,706 1,613,869
15:10:44 1,370 ▼ 35 5,000 1,610,163
15:10:39 1,370 ▼ 35 10 1,605,163
15:10:35 1,370 ▼ 35 7,299 1,605,153
15:10:35 1,370 ▼ 35 729 1,597,854
15:10:32 1,370 ▼ 35 7,299 1,597,125
15:10:32 1,370 ▼ 35 1 1,589,826
15:10:28 1,370 ▼ 35 5,000 1,589,825
15:10:28 1,370 ▼ 35 1 1,584,825
15:10:21 1,370 ▼ 35 10 1,584,824
15:10:21 1,370 ▼ 35 5 1,584,814
15:10:06 1,365 ▼ 40 24 1,584,809
15:10:02 1,370 ▼ 35 20 1,584,785
15:10:02 1,365 ▼ 40 1,000 1,584,765
15:09:59 1,365 ▼ 40 2,577 1,583,765
15:09:57 1,370 ▼ 35 152 1,581,188
15:09:56 1,370 ▼ 35 729 1,581,036
15:09:55 1,370 ▼ 35 500 1,580,307
15:09:53 1,370 ▼ 35 3,000 1,579,807
15:09:28 1,370 ▼ 35 80 1,576,807
15:09:17 1,365 ▼ 40 1,100 1,576,727
15:09:10 1,370 ▼ 35 4 1,575,627
15:09:00 1,370 ▼ 35 5 1,575,623
15:08:54 1,370 ▼ 35 259 1,575,618
15:08:18 1,370 ▼ 35 5 1,575,359
15:08:00 1,370 ▼ 35 1 1,575,354
15:07:55 1,365 ▼ 40 1 1,575,353
15:07:23 1,365 ▼ 40 4,415 1,575,352
15:07:10 1,365 ▼ 40 3,000 1,570,937
15:07:10 1,370 ▼ 35 1 1,567,937
15:07:05 1,370 ▼ 35 50 1,567,936
15:07:04 1,365 ▼ 40 1,500 1,567,886
15:06:58 1,370 ▼ 35 1 1,566,386
15:06:56 1,370 ▼ 35 100 1,566,385
15:06:52 1,370 ▼ 35 5 1,566,285
15:06:51 1,370 ▼ 35 1 1,566,280
15:06:45 1,370 ▼ 35 12 1,566,279
15:06:42 1,370 ▼ 35 3,649 1,566,267
15:06:37 1,370 ▼ 35 500 1,562,618
15:06:35 1,370 ▼ 35 50 1,562,118
15:06:22 1,370 ▼ 35 50 1,562,068
15:06:20 1,370 ▼ 35 1 1,562,018
15:06:19 1,370 ▼ 35 1 1,562,017
15:06:14 1,370 ▼ 35 9 1,562,016
15:06:11 1,370 ▼ 35 10 1,562,007
15:06:10 1,365 ▼ 40 3,023 1,561,997
15:06:06 1,370 ▼ 35 100 1,558,974
15:05:58 1,370 ▼ 35 99 1,558,874
15:05:37 1,370 ▼ 35 6 1,558,775
15:05:22 1,370 ▼ 35 4 1,558,769
15:05:12 1,370 ▼ 35 100 1,558,765
15:04:59 1,370 ▼ 35 67 1,558,665
15:04:58 1,370 ▼ 35 1 1,558,598
15:04:58 1,370 ▼ 35 50 1,558,597
15:04:46 1,370 ▼ 35 1,000 1,558,547
15:04:40 1,370 ▼ 35 3,035 1,557,547
15:04:32 1,370 ▼ 35 12 1,554,512
15:04:20 1,370 ▼ 35 100 1,554,500
15:04:12 1,370 ▼ 35 1,735 1,554,400
15:04:12 1,370 ▼ 35 745 1,552,665
15:03:35 1,375 ▼ 30 1 1,551,920
15:03:34 1,370 ▼ 35 500 1,551,919
15:03:20 1,370 ▼ 35 1 1,551,419
15:03:08 1,370 ▼ 35 5,878 1,551,418
15:02:55 1,370 ▼ 35 1,200 1,545,540
15:02:42 1,375 ▼ 30 100 1,544,340
15:02:08 1,370 ▼ 35 4,960 1,544,240
15:01:48 1,370 ▼ 35 40 1,539,280
15:01:35 1,370 ▼ 35 50 1,539,240
15:01:28 1,370 ▼ 35 150 1,539,190
15:01:25 1,370 ▼ 35 20 1,539,040
15:01:24 1,370 ▼ 35 22 1,539,020
15:01:23 1,370 ▼ 35 22 1,538,998
15:01:22 1,370 ▼ 35 22 1,538,976
15:01:21 1,370 ▼ 35 22 1,538,954
15:01:20 1,370 ▼ 35 22 1,538,932
15:01:20 1,370 ▼ 35 22 1,538,910
15:01:19 1,370 ▼ 35 22 1,538,888
15:01:18 1,370 ▼ 35 22 1,538,866
15:01:17 1,370 ▼ 35 400 1,538,844
15:01:17 1,370 ▼ 35 22 1,538,444
15:01:14 1,370 ▼ 35 32 1,538,422
15:01:09 1,370 ▼ 35 22 1,538,390
15:01:07 1,370 ▼ 35 129 1,538,368
15:01:01 1,370 ▼ 35 2,000 1,538,239
15:01:00 1,370 ▼ 35 68 1,536,239
15:00:59 1,370 ▼ 35 22 1,536,171
15:00:58 1,370 ▼ 35 22 1,536,149
15:00:57 1,370 ▼ 35 22 1,536,127
15:00:56 1,370 ▼ 35 22 1,536,105
15:00:55 1,370 ▼ 35 22 1,536,083
15:00:54 1,370 ▼ 35 22 1,536,061
15:00:53 1,370 ▼ 35 22 1,536,039
15:00:51 1,370 ▼ 35 22 1,536,017
15:00:50 1,370 ▼ 35 22 1,535,995
15:00:48 1,370 ▼ 35 22 1,535,973
15:00:42 1,370 ▼ 35 50 1,535,951
15:00:41 1,365 ▼ 40 1,617 1,535,901
15:00:37 1,365 ▼ 40 450 1,534,284
15:00:34 1,365 ▼ 40 2,196 1,533,834
15:00:33 1,365 ▼ 40 7,200 1,531,638
15:00:21 1,370 ▼ 35 729 1,524,438
15:00:17 1,370 ▼ 35 100 1,523,709
15:00:00 1,370 ▼ 35 100 1,523,609
14:59:57 1,370 ▼ 35 5 1,523,509
14:59:50 1,370 ▼ 35 339 1,523,504
14:59:46 1,365 ▼ 40 2,700 1,523,165
14:59:38 1,365 ▼ 40 1 1,520,465
14:59:36 1,370 ▼ 35 50 1,520,464
14:59:35 1,370 ▼ 35 4 1,520,414
14:59:32 1,370 ▼ 35 1 1,520,410
14:59:26 1,370 ▼ 35 30 1,520,409
14:59:24 1,370 ▼ 35 1 1,520,379
14:59:24 1,370 ▼ 35 30 1,520,378
14:59:12 1,370 ▼ 35 117 1,520,348
14:58:54 1,370 ▼ 35 3,428 1,520,231
14:58:50 1,370 ▼ 35 1,572 1,516,803
14:58:31 1,370 ▼ 35 1,827 1,515,231
14:58:31 1,370 ▼ 35 3,000 1,513,404
14:58:31 1,370 ▼ 35 5 1,510,404
14:58:31 1,370 ▼ 35 500 1,510,399
14:58:23 1,370 ▼ 35 1,000 1,509,899
14:58:02 1,370 ▼ 35 100 1,508,899
14:57:55 1,370 ▼ 35 2,000 1,508,799
14:57:47 1,370 ▼ 35 5 1,506,799
14:57:43 1,370 ▼ 35 364 1,506,794
14:57:36 1,370 ▼ 35 5 1,506,430
14:57:20 1,370 ▼ 35 10 1,506,425
14:57:09 1,370 ▼ 35 50 1,506,415
14:56:59 1,370 ▼ 35 10 1,506,365
14:56:55 1,370 ▼ 35 100 1,506,355
14:56:55 1,370 ▼ 35 50 1,506,255
14:56:53 1,370 ▼ 35 10 1,506,205
14:56:49 1,370 ▼ 35 10 1,506,195
14:56:45 1,370 ▼ 35 50 1,506,185
14:56:40 1,370 ▼ 35 50 1,506,135
14:56:39 1,370 ▼ 35 1 1,506,085
14:56:34 1,370 ▼ 35 222 1,506,084
14:56:30 1,370 ▼ 35 50 1,505,862
14:56:00 1,370 ▼ 35 200 1,505,812
14:55:56 1,370 ▼ 35 100 1,505,612
14:55:33 1,370 ▼ 35 2 1,505,512
14:55:32 1,370 ▼ 35 20 1,505,510
14:55:03 1,365 ▼ 40 1 1,505,490
14:54:40 1,370 ▼ 35 500 1,505,489
14:54:35 1,370 ▼ 35 125 1,504,989
14:54:29 1,370 ▼ 35 50 1,504,864
14:54:17 1,370 ▼ 35 81 1,504,814
14:54:12 1,370 ▼ 35 1,000 1,504,733
14:53:56 1,365 ▼ 40 91 1,503,733
14:53:46 1,370 ▼ 35 99 1,503,642
14:53:41 1,370 ▼ 35 4,815 1,503,543
14:53:38 1,370 ▼ 35 1,000 1,498,728
14:53:32 1,370 ▼ 35 2 1,497,728
14:53:22 1,365 ▼ 40 3,000 1,497,726
14:52:30 1,365 ▼ 40 37 1,494,726
14:52:30 1,370 ▼ 35 2 1,494,689
14:52:17 1,370 ▼ 35 10 1,494,687
14:52:08 1,370 ▼ 35 10 1,494,677
14:51:56 1,370 ▼ 35 10 1,494,667
14:51:40 1,370 ▼ 35 10 1,494,657
14:51:30 1,370 ▼ 35 159 1,494,647
14:51:27 1,370 ▼ 35 1 1,494,488
14:51:24 1,370 ▼ 35 6 1,494,487
14:51:11 1,370 ▼ 35 100 1,494,481
14:51:09 1,370 ▼ 35 83 1,494,381
14:50:54 1,370 ▼ 35 4 1,494,298
14:50:00 1,365 ▼ 40 17 1,494,294
14:49:59 1,370 ▼ 35 100 1,494,277
14:49:35 1,370 ▼ 35 500 1,494,177
14:48:59 1,365 ▼ 40 100 1,493,677
14:48:45 1,370 ▼ 35 6 1,493,577
14:48:04 1,370 ▼ 35 1 1,493,571
14:47:53 1,370 ▼ 35 200 1,493,570
14:47:51 1,370 ▼ 35 62 1,493,370
14:47:43 1,370 ▼ 35 30 1,493,308
14:47:35 1,370 ▼ 35 18 1,493,278
14:47:32 1,370 ▼ 35 20 1,493,260
14:47:28 1,370 ▼ 35 100 1,493,240
14:47:26 1,370 ▼ 35 2,054 1,493,140
14:47:16 1,370 ▼ 35 400 1,491,086
14:47:08 1,370 ▼ 35 500 1,490,686
14:47:08 1,375 ▼ 30 10 1,490,186
14:47:06 1,370 ▼ 35 500 1,490,176
14:46:42 1,375 ▼ 30 100 1,489,676
14:46:31 1,375 ▼ 30 11 1,489,576
14:46:20 1,370 ▼ 35 2,004 1,489,565
14:45:46 1,370 ▼ 35 646 1,487,561
14:45:44 1,370 ▼ 35 1,354 1,486,915
14:44:47 1,370 ▼ 35 17 1,485,561
14:44:35 1,370 ▼ 35 275 1,485,544
14:44:28 1,370 ▼ 35 2,673 1,485,269
14:44:24 1,370 ▼ 35 30 1,482,596
14:44:20 1,370 ▼ 35 75 1,482,566
14:44:14 1,370 ▼ 35 20 1,482,491
14:44:00 1,370 ▼ 35 1,804 1,482,471
14:43:47 1,370 ▼ 35 300 1,480,667
14:43:47 1,370 ▼ 35 50 1,480,367
14:43:40 1,370 ▼ 35 500 1,480,317
14:43:35 1,370 ▼ 35 300 1,479,817
14:43:29 1,370 ▼ 35 2,000 1,479,517
14:43:19 1,370 ▼ 35 20 1,477,517
14:42:56 1,370 ▼ 35 50 1,477,497
14:42:48 1,370 ▼ 35 36 1,477,447
14:42:45 1,370 ▼ 35 50 1,477,411
14:42:43 1,370 ▼ 35 218 1,477,361
14:42:34 1,370 ▼ 35 175 1,477,143
14:42:31 1,370 ▼ 35 500 1,476,968
14:42:22 1,370 ▼ 35 400 1,476,468
14:42:17 1,370 ▼ 35 500 1,476,068
14:42:13 1,370 ▼ 35 20 1,475,568
14:42:12 1,370 ▼ 35 30 1,475,548
14:42:06 1,370 ▼ 35 15 1,475,518
14:42:05 1,370 ▼ 35 100 1,475,503
14:41:57 1,370 ▼ 35 1 1,475,403
14:41:56 1,370 ▼ 35 100 1,475,402
14:41:24 1,370 ▼ 35 30 1,475,302
14:41:24 1,370 ▼ 35 100 1,475,272
14:41:23 1,370 ▼ 35 72 1,475,172
14:41:14 1,370 ▼ 35 20 1,475,100
14:41:08 1,370 ▼ 35 20 1,475,080
14:40:59 1,370 ▼ 35 50 1,475,060
14:40:59 1,370 ▼ 35 50 1,475,010
14:40:39 1,370 ▼ 35 200 1,474,960
14:40:25 1,370 ▼ 35 30 1,474,760
14:40:18 1,370 ▼ 35 1 1,474,730
14:39:55 1,370 ▼ 35 1 1,474,729
14:39:50 1,370 ▼ 35 729 1,474,728
14:39:35 1,370 ▼ 35 30 1,473,999
14:39:34 1,365 ▼ 40 1,000 1,473,969
14:39:31 1,370 ▼ 35 10,260 1,472,969
14:39:25 1,375 ▼ 30 20 1,462,709
14:39:08 1,370 ▼ 35 3 1,462,689
14:38:52 1,375 ▼ 30 20 1,462,686
14:38:45 1,375 ▼ 30 10 1,462,666
14:38:30 1,375 ▼ 30 1 1,462,656
14:38:04 1,375 ▼ 30 1 1,462,655
14:37:49 1,375 ▼ 30 2,000 1,462,654
14:37:15 1,375 ▼ 30 100 1,460,654
14:37:12 1,375 ▼ 30 1 1,460,554
14:37:08 1,370 ▼ 35 20 1,460,553
14:37:08 1,375 ▼ 30 10 1,460,533
14:36:27 1,375 ▼ 30 50 1,460,523
14:36:23 1,370 ▼ 35 2,261 1,460,473
14:36:23 1,370 ▼ 35 9,739 1,458,212
14:36:04 1,375 ▼ 30 1 1,448,473
14:35:50 1,370 ▼ 35 1,232 1,448,472
14:35:38 1,375 ▼ 30 1 1,447,240
14:35:12 1,375 ▼ 30 3 1,447,239
14:35:11 1,375 ▼ 30 600 1,447,236
14:34:43 1,375 ▼ 30 10 1,446,636
14:34:40 1,380 ▼ 25 6 1,446,626
14:34:33 1,375 ▼ 30 10 1,446,620
14:34:20 1,370 ▼ 35 400 1,446,610
14:34:19 1,375 ▼ 30 4,000 1,446,210
14:34:02 1,370 ▼ 35 210 1,442,210
14:33:45 1,370 ▼ 35 700 1,442,000
14:33:04 1,370 ▼ 35 1,419 1,441,300
14:33:04 1,370 ▼ 35 2,000 1,439,881
14:32:59 1,370 ▼ 35 1,000 1,437,881
14:32:58 1,370 ▼ 35 1,000 1,436,881
14:32:58 1,370 ▼ 35 5 1,435,881
14:32:56 1,370 ▼ 35 100 1,435,876
14:32:51 1,370 ▼ 35 500 1,435,776
14:32:42 1,370 ▼ 35 2 1,435,276
14:32:34 1,370 ▼ 35 50 1,435,274
14:32:21 1,370 ▼ 35 400 1,435,224
14:32:15 1,370 ▼ 35 5 1,434,824
14:31:59 1,370 ▼ 35 78 1,434,819
14:31:56 1,370 ▼ 35 1,700 1,434,741
14:31:46 1,370 ▼ 35 1 1,433,041
14:31:35 1,370 ▼ 35 100 1,433,040
14:31:18 1,365 ▼ 40 243 1,432,940
14:31:17 1,370 ▼ 35 570 1,432,697
14:31:15 1,370 ▼ 35 6,250 1,432,127
14:30:05 1,375 ▼ 30 50 1,425,877
14:30:04 1,375 ▼ 30 50 1,425,827
14:30:03 1,375 ▼ 30 50 1,425,777
14:30:02 1,375 ▼ 30 50 1,425,727
14:30:01 1,375 ▼ 30 50 1,425,677
14:30:00 1,375 ▼ 30 50 1,425,627
14:29:52 1,375 ▼ 30 20 1,425,577
14:29:41 1,375 ▼ 30 1,000 1,425,557
14:29:29 1,375 ▼ 30 1 1,424,557
14:28:58 1,370 ▼ 35 1 1,424,556
14:28:41 1,375 ▼ 30 2,000 1,424,555
14:28:08 1,375 ▼ 30 20 1,422,555
14:28:04 1,375 ▼ 30 1 1,422,535
14:28:00 1,375 ▼ 30 1 1,422,534
14:27:50 1,375 ▼ 30 4 1,422,533
14:27:40 1,370 ▼ 35 1 1,422,529
14:27:28 1,375 ▼ 30 200 1,422,528
14:27:17 1,370 ▼ 35 50 1,422,328
14:27:14 1,375 ▼ 30 1 1,422,278
14:27:12 1,370 ▼ 35 6,250 1,422,277
14:26:53 1,370 ▼ 35 100 1,416,027
14:26:18 1,370 ▼ 35 91 1,415,927
14:26:16 1,370 ▼ 35 68 1,415,836
14:26:15 1,370 ▼ 35 18 1,415,768
14:26:15 1,370 ▼ 35 2 1,415,750
14:26:14 1,370 ▼ 35 18 1,415,748
14:26:14 1,370 ▼ 35 18 1,415,730
14:26:13 1,370 ▼ 35 18 1,415,712
14:26:12 1,370 ▼ 35 18 1,415,694
14:26:11 1,370 ▼ 35 20 1,415,676
14:26:11 1,370 ▼ 35 18 1,415,656
14:26:10 1,370 ▼ 35 18 1,415,638
14:26:09 1,370 ▼ 35 18 1,415,620
14:26:00 1,370 ▼ 35 10 1,415,602
14:25:49 1,370 ▼ 35 28 1,415,592
14:25:34 1,370 ▼ 35 7 1,415,564
14:25:34 1,365 ▼ 40 782 1,415,557
14:25:34 1,365 ▼ 40 34,364 1,414,775
14:25:34 1,370 ▼ 35 15,636 1,380,411
14:25:30 1,375 ▼ 30 20 1,364,775
14:25:12 1,375 ▼ 30 1 1,364,755
14:25:08 1,375 ▼ 30 20 1,364,754
14:25:07 1,375 ▼ 30 1 1,364,734
14:24:31 1,380 ▼ 25 1 1,364,733
14:24:26 1,370 ▼ 35 69,226 1,364,732
14:24:26 1,375 ▼ 30 18,774 1,295,506
14:24:12 1,375 ▼ 30 200 1,276,732
14:23:50 1,375 ▼ 30 900 1,276,532
14:23:28 1,380 ▼ 25 73 1,275,632
14:23:10 1,380 ▼ 25 1,607 1,275,559
14:21:50 1,380 ▼ 25 1 1,273,952
14:21:28 1,375 ▼ 30 1 1,273,951
14:21:20 1,375 ▼ 30 1,000 1,273,950
14:21:03 1,375 ▼ 30 50 1,272,950
14:20:07 1,375 ▼ 30 199 1,272,900
14:20:04 1,375 ▼ 30 500 1,272,701
14:19:42 1,375 ▼ 30 612 1,272,201
14:19:15 1,375 ▼ 30 264 1,271,589
14:18:52 1,375 ▼ 30 175 1,271,325
14:18:36 1,375 ▼ 30 5,000 1,271,150
14:18:03 1,380 ▼ 25 1 1,266,150
14:16:20 1,375 ▼ 30 2 1,266,149
14:14:55 1,380 ▼ 25 1,500 1,266,147
14:14:11 1,380 ▼ 25 362 1,264,647
14:13:47 1,375 ▼ 30 80 1,264,285
14:13:30 1,370 ▼ 35 80 1,264,205
14:13:25 1,375 ▼ 30 2 1,264,125
14:13:18 1,375 ▼ 30 332 1,264,123
14:13:17 1,375 ▼ 30 593 1,263,791
14:13:17 1,375 ▼ 30 80 1,263,198
14:13:15 1,380 ▼ 25 5 1,263,118
14:13:08 1,375 ▼ 30 2 1,263,113
14:12:57 1,370 ▼ 35 377 1,263,111
14:12:57 1,375 ▼ 30 1 1,262,734
14:12:56 1,375 ▼ 30 1,000 1,262,733
14:12:44 1,375 ▼ 30 500 1,261,733
14:12:44 1,380 ▼ 25 2 1,261,233
14:12:35 1,380 ▼ 25 2 1,261,231
14:12:16 1,380 ▼ 25 500 1,261,229
14:11:54 1,380 ▼ 25 1 1,260,729
14:11:44 1,370 ▼ 35 967 1,260,728
14:11:44 1,375 ▼ 30 533 1,259,761
14:11:41 1,375 ▼ 30 467 1,259,228
14:11:31 1,375 ▼ 30 1,000 1,258,761
14:11:23 1,370 ▼ 35 300 1,257,761
14:11:15 1,375 ▼ 30 50 1,257,461
14:11:11 1,375 ▼ 30 50 1,257,411
14:11:10 1,375 ▼ 30 500 1,257,361
14:10:41 1,375 ▼ 30 210 1,256,861
14:10:34 1,380 ▼ 25 50 1,256,651
14:10:25 1,375 ▼ 30 273 1,256,601
14:10:10 1,375 ▼ 30 20 1,256,328
14:10:05 1,375 ▼ 30 30 1,256,308
14:10:04 1,375 ▼ 30 2 1,256,278
14:09:47 1,375 ▼ 30 99 1,256,276
14:09:24 1,375 ▼ 30 99 1,256,177
14:09:04 1,375 ▼ 30 368 1,256,078
14:08:59 1,375 ▼ 30 615 1,255,710
14:08:54 1,375 ▼ 30 1 1,255,095
14:08:53 1,375 ▼ 30 300 1,255,094
14:08:43 1,375 ▼ 30 1,000 1,254,794
14:08:32 1,375 ▼ 30 50 1,253,794
14:08:30 1,375 ▼ 30 7 1,253,744
14:08:03 1,375 ▼ 30 1 1,253,737
14:08:01 1,375 ▼ 30 2 1,253,736
14:07:59 1,375 ▼ 30 7 1,253,734
14:07:21 1,375 ▼ 30 8 1,253,727
14:07:19 1,375 ▼ 30 7 1,253,719
14:07:14 1,375 ▼ 30 100 1,253,712
14:07:09 1,375 ▼ 30 15 1,253,612
14:06:53 1,375 ▼ 30 455 1,253,597
14:06:49 1,375 ▼ 30 100 1,253,142
14:06:27 1,380 ▼ 25 1 1,253,042
14:05:57 1,380 ▼ 25 1 1,253,041
14:05:52 1,375 ▼ 30 1,201 1,253,040
14:05:51 1,380 ▼ 25 7 1,251,839
14:05:40 1,375 ▼ 30 940 1,251,832
14:05:34 1,380 ▼ 25 10 1,250,892
14:05:33 1,380 ▼ 25 10 1,250,882
14:05:32 1,380 ▼ 25 10 1,250,872
14:05:31 1,375 ▼ 30 55 1,250,862
14:04:39 1,370 ▼ 35 500 1,250,807
14:03:59 1,375 ▼ 30 12 1,250,307
14:03:58 1,380 ▼ 25 50 1,250,295
14:03:47 1,375 ▼ 30 99 1,250,245
14:03:46 1,375 ▼ 30 1 1,250,146
14:03:13 1,375 ▼ 30 250 1,250,145
14:02:59 1,375 ▼ 30 20 1,249,895
14:02:48 1,380 ▼ 25 10 1,249,875
14:02:29 1,380 ▼ 25 150 1,249,865
14:02:22 1,380 ▼ 25 2 1,249,715
14:02:09 1,380 ▼ 25 50 1,249,713
14:01:26 1,380 ▼ 25 2 1,249,663
14:01:26 1,375 ▼ 30 5 1,249,661
14:01:15 1,375 ▼ 30 20 1,249,656
14:01:15 1,375 ▼ 30 3,000 1,249,636
14:01:11 1,375 ▼ 30 246 1,246,636
14:01:03 1,375 ▼ 30 200 1,246,390
14:00:30 1,375 ▼ 30 10 1,246,190
14:00:24 1,375 ▼ 30 20 1,246,180
14:00:21 1,375 ▼ 30 10 1,246,160
14:00:16 1,375 ▼ 30 10 1,246,150
13:59:44 1,370 ▼ 35 1,185 1,246,140
13:59:29 1,375 ▼ 30 10 1,244,955
13:59:26 1,375 ▼ 30 20 1,244,945
13:59:24 1,370 ▼ 35 4 1,244,925
13:59:12 1,370 ▼ 35 300 1,244,921

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.12 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,135.59 ▲ 3.71 0.12%
코스닥 1,000.65 ▲ 11.26 1.14%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.