KR모터스
(000040)
코스피
운수장비
액면가 500원
  09.21 15:29

562 (556)   [시가/고가/저가] 556 / 562 / 550 
전일비/등락률 ▲ 6 (1.08%) 매도호가/호가잔량 563 / 90
거래량/전일동시간대비 140,742 /▼ 126,956 매수호가/호가잔량 562 / 27,808
상한가/하한가 722 / 390 총매도/총매수잔량 23,994 / 85,371

매도잔량 호가 매수잔량
5,837 576 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
966 575
1,200 574
5,270 573
5,543 570
2,091 569
1,500 568
216 565
1,281 564
90 563
 
562 27,808
561 50,111
560 186
559 632
558 628
557 1,559
556 474
555 2,351
554 1,200
553 422
 
총매도잔량 순매수잔량 총매수잔량
23,994 61,377 85,371
시간외잔량 시간외잔량
1,996 0
 
KR모터스 000040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:41 562 ▲ 6 1 140,742
15:55:31 562 ▲ 6 1 140,741
15:50:00 562 ▲ 6 2 140,740
15:30:30 562 ▲ 6 4,211 140,738
15:16:40 562 ▲ 6 14 136,527
15:15:36 560 ▲ 4 30 136,513
15:15:04 562 ▲ 6 1,000 136,483
15:10:45 562 ▲ 6 17 135,483
15:09:59 560 ▲ 4 417 135,466
15:00:00 561 ▲ 5 26 135,049
14:57:52 560 ▲ 4 500 135,023
14:57:10 561 ▲ 5 273 134,523
14:49:10 562 ▲ 6 15 134,250
14:46:04 562 ▲ 6 5 134,235
14:43:57 562 ▲ 6 1 134,230
14:43:51 562 ▲ 6 2 134,229
14:43:44 562 ▲ 6 13 134,227
14:43:37 562 ▲ 6 58 134,214
14:43:31 562 ▲ 6 259 134,156
14:40:20 562 ▲ 6 8 133,897
14:40:03 562 ▲ 6 12 133,889
14:39:45 561 ▲ 5 27 133,877
14:39:23 561 ▲ 5 50 133,850
14:35:22 562 ▲ 6 12 133,800
14:33:15 561 ▲ 5 18 133,788
14:31:27 562 ▲ 6 9 133,770
14:31:14 561 ▲ 5 32 133,761
14:31:00 561 ▲ 5 2 133,729
14:29:42 561 ▲ 5 1 133,727
14:28:57 560 ▲ 4 900 133,726
14:28:19 560 ▲ 4 10 132,826
14:27:41 560 ▲ 4 3,000 132,816
14:26:01 560 ▲ 4 200 129,816
14:22:20 560 ▲ 4 4 129,616
14:21:34 560 ▲ 4 1 129,612
14:21:22 559 ▲ 3 89 129,611
14:16:24 559 ▲ 3 102 129,522
14:14:49 559 ▲ 3 1 129,420
14:14:03 560 ▲ 4 1 129,419
14:13:31 560 ▲ 4 1 129,418
14:11:59 559 ▲ 3 1 129,417
14:10:25 560 ▲ 4 1 129,416
14:10:20 560 ▲ 4 1 129,415
14:07:28 560 ▲ 4 2 129,414
14:07:07 560 ▲ 4 1 129,412
14:07:02 559 ▲ 3 607 129,411
14:06:40 559 ▲ 3 99 128,804
14:06:34 559 ▲ 3 50 128,705
14:06:15 559 ▲ 3 2 128,655
14:05:52 560 ▲ 4 1 128,653
14:05:38 559 ▲ 3 99 128,652
14:05:16 559 ▲ 3 594 128,552
14:05:16 560 ▲ 4 1 128,553
14:05:16 558 ▲ 2 5 127,958
14:05:11 558 ▲ 2 51 127,953
14:05:07 558 ▲ 2 49 127,902
14:05:00 559 ▲ 3 100 127,853
14:04:53 559 ▲ 3 50 127,753
14:04:51 559 ▲ 3 1 127,703
14:04:16 556  0 3 127,702
14:03:01 559 ▲ 3 1 127,699
14:02:31 556  0 1,349 127,698
14:02:31 556  0 8 126,349
14:02:06 556  0 11 126,341
14:02:04 556  0 11 126,330
14:02:02 556  0 11 126,319
14:01:57 556  0 30 126,308
14:01:02 556  0 1,798 126,278
13:56:42 556  0 67 124,480
13:55:35 556  0 67 124,413
13:54:34 556  0 5,000 124,346
13:54:27 556  0 67 119,346
13:53:45 556  0 34 119,279
13:53:08 556  0 18 119,245
13:49:09 556  0 630 119,227
13:47:37 556  0 1 118,597
13:47:30 555 ▼ 1 21 118,596
13:47:23 556  0 1 118,575
13:46:22 555 ▼ 1 377 118,574
13:42:13 556  0 13 118,197
13:41:50 556  0 11 118,184
13:41:35 556  0 10 118,173
13:33:02 556  0 45 118,163
13:29:02 556  0 1 118,118
13:28:16 555 ▼ 1 1 118,117
13:24:06 556  0 10,000 118,116
13:23:35 556  0 10 108,116
13:23:19 556  0 56 108,106
13:22:30 555 ▼ 1 454 108,050
13:22:17 555 ▼ 1 2 107,596
13:22:06 555 ▼ 1 20 107,594
13:21:51 555 ▼ 1 13 107,574
13:21:49 555 ▼ 1 13 107,561
13:21:46 555 ▼ 1 13 107,548
13:21:44 555 ▼ 1 13 107,535
13:21:41 555 ▼ 1 13 107,522
13:21:39 555 ▼ 1 13 107,509
13:21:36 555 ▼ 1 13 107,496
13:21:36 555 ▼ 1 20 107,483
13:21:34 555 ▼ 1 13 107,463
13:20:52 555 ▼ 1 13 107,450
13:20:50 555 ▼ 1 13 107,437
13:20:47 555 ▼ 1 13 107,424
13:19:40 555 ▼ 1 18 107,411
13:19:37 555 ▼ 1 18 107,393
13:19:34 555 ▼ 1 18 107,375
13:19:20 555 ▼ 1 18 107,357
13:19:19 555 ▼ 1 18 107,339
13:19:16 555 ▼ 1 18 107,321
13:19:13 555 ▼ 1 18 107,303
13:18:53 555 ▼ 1 585 107,285
13:18:16 555 ▼ 1 1 106,700
13:16:27 555 ▼ 1 1 106,699
13:16:18 554 ▼ 2 1 106,698
13:16:07 555 ▼ 1 2 106,697
13:16:04 555 ▼ 1 3,647 106,695
13:14:46 555 ▼ 1 10 103,048
13:12:46 556  0 4 103,038
13:09:56 556  0 33 103,034
13:09:51 556  0 2 103,001
13:07:10 556  0 10,000 102,999
13:04:08 556  0 13 92,999
13:03:49 556  0 12 92,986
13:03:31 556  0 11 92,974
13:02:09 556  0 4 92,963
13:01:20 556  0 5 92,959
12:58:58 556  0 4 92,954
12:58:52 556  0 5 92,950
12:58:43 556  0 3 92,945
12:58:22 556  0 2 92,942
12:57:43 556  0 1 92,940
12:52:52 556  0 11 92,939
12:51:07 556  0 19 92,928
12:50:15 555 ▼ 1 5,000 92,909
12:46:47 555 ▼ 1 31 87,909
12:43:32 556  0 1 87,878
12:39:19 556  0 11 87,877
12:38:50 555 ▼ 1 9 87,866
12:36:04 556  0 2 87,857
12:34:40 556  0 1 87,855
12:33:56 555 ▼ 1 1,437 87,854
12:33:11 555 ▼ 1 4 86,417
12:33:03 555 ▼ 1 3 86,413
12:32:53 555 ▼ 1 2 86,410
12:32:43 555 ▼ 1 1 86,408
12:31:42 555 ▼ 1 500 86,407
12:30:59 555 ▼ 1 1 85,907
12:30:46 555 ▼ 1 4 85,906
12:30:01 555 ▼ 1 3 85,902
12:29:41 555 ▼ 1 2 85,899
12:29:23 555 ▼ 1 1 85,897
12:27:42 555 ▼ 1 1 85,896
12:26:19 555 ▼ 1 1,010 85,895
12:25:27 556  0 899 84,885
12:23:58 556  0 10 83,986
12:23:56 556  0 10 83,976
12:23:53 556  0 10 83,966
12:23:51 556  0 10 83,956
12:23:49 556  0 10 83,946
12:23:47 556  0 10 83,936
12:19:05 556  0 10 83,926
12:16:10 557 ▲ 1 31 83,916
12:01:59 558 ▲ 2 41 83,885
12:00:38 554 ▼ 2 1,529 83,844
12:00:20 558 ▲ 2 30 82,315
11:59:31 558 ▲ 2 50 82,285
11:56:13 559 ▲ 3 1 82,235
11:53:22 551 ▼ 5 5,666 81,360
11:53:22 550 ▼ 6 874 82,234
11:53:22 552 ▼ 4 2,452 75,694
11:53:22 553 ▼ 3 3,250 73,242
11:53:22 554 ▼ 2 911 69,992
11:53:22 555 ▼ 1 5,478 69,081
11:53:22 556  0 2 63,603
11:53:22 557 ▲ 1 3,140 63,601
11:53:22 558 ▲ 2 691 60,461
11:53:22 559 ▲ 3 3,145 59,770
11:52:01 560 ▲ 4 1 56,625
11:50:24 559 ▲ 3 9,260 56,624
11:49:57 559 ▲ 3 100 47,364
11:38:57 558 ▲ 2 1,519 47,264
11:33:03 558 ▲ 2 1 45,745
11:29:36 558 ▲ 2 700 45,744
11:24:11 559 ▲ 3 1 45,044
11:23:52 559 ▲ 3 18 45,043
11:22:31 559 ▲ 3 1 45,025
11:22:23 559 ▲ 3 200 45,024
11:22:23 559 ▲ 3 2 44,824
11:22:18 559 ▲ 3 100 44,822
11:22:17 559 ▲ 3 5 44,722
11:22:15 559 ▲ 3 100 44,717
11:22:11 559 ▲ 3 99 44,617
11:22:10 559 ▲ 3 23 44,518
11:21:54 559 ▲ 3 1 44,495
11:21:09 559 ▲ 3 1 44,494
11:21:01 558 ▲ 2 210 44,493
11:21:00 558 ▲ 2 500 44,283
11:20:49 557 ▲ 1 10 43,783
11:20:38 558 ▲ 2 99 43,773
11:20:32 558 ▲ 2 100 43,674
11:20:28 558 ▲ 2 100 43,574
11:20:07 558 ▲ 2 1 43,474
11:13:58 557 ▲ 1 851 43,473
11:12:05 557 ▲ 1 1 42,622
11:09:50 557 ▲ 1 160 42,621
11:07:52 555 ▼ 1 686 42,461
11:07:36 555 ▼ 1 314 41,775
11:06:27 557 ▲ 1 4,495 41,461
11:06:27 556  0 505 36,966
11:05:10 556  0 10 36,461
11:03:54 556  0 10 36,451
11:03:11 556  0 100 36,441
11:01:27 556  0 2 36,341
11:00:58 556  0 15 36,339
10:55:49 556  0 358 36,324
10:53:49 557 ▲ 1 100 35,966
10:52:47 557 ▲ 1 1 35,866
10:51:35 557 ▲ 1 2 35,865
10:49:47 556  0 599 35,863
10:49:37 556  0 599 35,264
10:49:36 556  0 182 34,665
10:47:37 556  0 483 34,483
10:46:36 556  0 500 34,000
10:41:31 556  0 17 33,500
10:39:27 555 ▼ 1 1,000 33,483
10:38:36 556  0 31 32,483
10:38:28 557 ▲ 1 505 32,452
10:37:43 557 ▲ 1 1 31,947
10:37:17 557 ▲ 1 4 31,946
10:36:55 557 ▲ 1 3 31,942
10:36:21 557 ▲ 1 2 31,939
10:36:12 557 ▲ 1 1 31,937
10:32:10 557 ▲ 1 1 31,936
10:31:59 557 ▲ 1 10 31,935
10:30:25 556  0 4 31,925
10:26:31 556  0 1 31,921
10:26:11 556  0 1 31,920
10:26:08 556  0 1 31,919
10:25:58 556  0 1 31,918
10:25:54 556  0 4 31,917
10:23:09 556  0 3 31,913
10:22:52 556  0 2 31,910
10:22:37 556  0 1 31,908
10:22:21 556  0 10 31,907
10:19:45 556  0 21 31,897
10:15:19 558 ▲ 2 9 31,876
10:13:51 557 ▲ 1 150 31,867
10:12:44 558 ▲ 2 1 31,717
10:10:14 553 ▼ 3 3,303 26,976
10:10:14 552 ▼ 4 4,740 31,716
10:10:14 554 ▼ 2 1,505 23,673
10:08:11 553 ▼ 3 2 22,168
10:08:11 554 ▼ 2 171 22,166
10:05:49 554 ▼ 2 84 21,995
10:05:09 553 ▼ 3 600 21,911
10:04:59 554 ▼ 2 516 21,311
10:04:11 555 ▼ 1 495 20,795
10:04:11 556  0 108 20,300
10:01:21 556  0 1 20,192
10:00:04 556  0 8 20,191
09:58:02 556  0 50 20,183
09:57:04 556  0 1 20,133
09:56:50 556  0 1 20,132
09:56:28 556  0 1 20,131
09:52:42 556  0 10 20,130
09:51:50 556  0 416 20,120
09:44:38 556  0 5 19,704
09:43:10 557 ▲ 1 5 19,699
09:39:49 555 ▼ 1 599 19,694
09:39:43 556  0 830 19,095
09:39:36 556  0 728 18,265
09:38:32 557 ▲ 1 300 17,537
09:37:50 556  0 410 17,237
09:37:42 556  0 207 16,827
09:37:30 556  0 486 16,620
09:37:22 556  0 2,000 16,134
09:37:08 556  0 599 14,134
09:36:15 557 ▲ 1 5 13,535
09:34:47 557 ▲ 1 20 13,530
09:30:56 557 ▲ 1 1 13,510
09:30:36 557 ▲ 1 9 13,509
09:30:34 557 ▲ 1 9 13,500
09:30:33 557 ▲ 1 9 13,491
09:30:30 557 ▲ 1 9 13,482
09:30:28 557 ▲ 1 9 13,473
09:28:00 557 ▲ 1 100 13,464
09:27:50 557 ▲ 1 1 13,364
09:26:16 557 ▲ 1 1,380 13,363
09:25:19 557 ▲ 1 620 11,983
09:24:43 557 ▲ 1 9 11,363
09:24:34 557 ▲ 1 9 11,354
09:24:18 557 ▲ 1 2,000 11,345
09:22:25 557 ▲ 1 100 9,345
09:20:33 559 ▲ 3 20 9,245
09:19:20 559 ▲ 3 7 9,225
09:19:08 556  0 493 9,218
09:19:00 556  0 7 8,725
09:17:59 556  0 1,003 8,718
09:17:54 556  0 15 7,715
09:17:26 556  0 1,000 7,700
09:17:19 556  0 1,479 6,700
09:17:01 556  0 1 5,221
09:16:54 556  0 7 5,220
09:16:46 556  0 28 5,213
09:16:17 556  0 164 5,185
09:15:50 556  0 100 5,021
09:15:33 556  0 17 4,921
09:14:29 556  0 13 4,904
09:14:27 556  0 13 4,891
09:14:24 556  0 13 4,878
09:14:23 556  0 100 4,865
09:14:21 556  0 13 4,765
09:14:19 556  0 13 4,752
09:14:19 556  0 99 4,739
09:14:17 556  0 13 4,640
09:14:14 556  0 13 4,627
09:14:14 556  0 100 4,614
09:14:12 556  0 13 4,514
09:14:10 556  0 449 4,501
09:14:10 556  0 13 4,052
09:14:09 556  0 100 4,039
09:14:07 556  0 13 3,939
09:14:05 556  0 100 3,926
09:12:36 556  0 9 3,826
09:10:46 556  0 20 3,817
09:10:01 556  0 1 3,797
09:09:00 553 ▼ 3 14 3,796
09:09:00 554 ▼ 2 55 3,782
09:08:52 554 ▼ 2 999 3,727
09:08:20 554 ▼ 2 790 2,728
09:08:20 555 ▼ 1 10 1,938
09:08:05 554 ▼ 2 17 1,928
09:08:05 555 ▼ 1 71 1,911
09:07:51 555 ▼ 1 499 1,840
09:07:16 556  0 1 1,341
09:07:03 556  0 1 1,340
09:06:59 556  0 100 1,339
09:06:55 556  0 4 1,239
09:04:38 555 ▼ 1 51 1,235
09:02:55 555 ▼ 1 551 1,184
09:01:17 556  0 249 633
09:00:30 556  0 384 384

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.