KG케미칼
(001390)
코스피
화학
액면가 5,000원
  11.21 15:29

17,600 (17,500)   [시가/고가/저가] 17,500 / 17,800 / 17,350 
전일비/등락률 ▲ 100 (0.57%) 매도호가/호가잔량 17,600 / 572
거래량/전일동시간대비 28,423 /▲ 3,549 매수호가/호가잔량 17,550 / 1,115
상한가/하한가 20,100 / 14,900 총매도/총매수잔량 25,934 / 24,278

매도잔량 호가 매수잔량
615 18,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,972 18,000
5,064 17,950
1,173 17,900
679 17,850
3,057 17,800
5,421 17,750
5,857 17,700
1,524 17,650
572 17,600
 
17,550 1,115
17,500 1,300
17,450 1,540
17,400 1,363
17,350 1,222
17,300 3,471
17,250 5,308
17,200 3,562
17,150 3,488
17,100 1,909
 
총매도잔량 순매수잔량 총매수잔량
25,934 -1,656 24,278
시간외잔량 시간외잔량
0 829
 
KG케미칼 001390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,964.84 (+6.80)    FUTURE 250.45 (+0.35)   Basis: -0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:17:26 17,600 ▲ 100 18 28,423
15:17:11 17,600 ▲ 100 5 28,405
15:10:00 17,600 ▲ 100 21 28,400
15:00:00 17,600 ▲ 100 608 28,379
14:49:59 17,600 ▲ 100 1 27,771
14:49:58 17,550 ▲ 50 50 27,770
14:49:03 17,550 ▲ 50 1 27,720
14:48:58 17,600 ▲ 100 561 27,719
14:48:00 17,600 ▲ 100 4 27,158
14:47:59 17,600 ▲ 100 35 27,154
14:47:16 17,650 ▲ 150 1 27,119
14:47:08 17,600 ▲ 100 434 27,118
14:46:11 17,600 ▲ 100 50 26,684
14:46:09 17,600 ▲ 100 67 26,634
14:45:55 17,600 ▲ 100 1 26,567
14:45:50 17,600 ▲ 100 1,000 26,566
14:43:46 17,650 ▲ 150 5 25,566
14:43:42 17,600 ▲ 100 1 25,561
14:42:38 17,650 ▲ 150 1 25,560
14:41:00 17,650 ▲ 150 4 25,559
14:36:27 17,650 ▲ 150 1 25,555
14:36:10 17,600 ▲ 100 156 25,554
14:33:43 17,600 ▲ 100 1 25,398
14:33:33 17,550 ▲ 50 48 25,397
14:33:12 17,550 ▲ 50 32 25,349
14:31:49 17,600 ▲ 100 250 25,317
14:31:03 17,550 ▲ 50 1 25,067
14:30:31 17,550 ▲ 50 11 25,066
14:30:22 17,500  0 50 25,055
14:27:31 17,600 ▲ 100 2 25,005
14:27:13 17,500  0 10 25,003
14:27:02 17,500  0 45 24,993
14:26:47 17,500  0 85 24,948
14:25:07 17,600 ▲ 100 50 24,863
14:24:18 17,600 ▲ 100 13 24,813
14:22:46 17,600 ▲ 100 640 24,800
14:21:27 17,550 ▲ 50 18 24,160
14:21:23 17,550 ▲ 50 3 24,142
14:20:51 17,600 ▲ 100 1 24,139
14:20:22 17,550 ▲ 50 48 24,138
14:19:49 17,550 ▲ 50 1 24,090
14:14:24 17,600 ▲ 100 1 24,089
14:13:32 17,550 ▲ 50 100 24,088
14:13:15 17,550 ▲ 50 270 23,988
14:12:14 17,550 ▲ 50 5 23,718
14:12:04 17,550 ▲ 50 580 23,713
14:11:44 17,550 ▲ 50 1 23,133
14:09:33 17,550 ▲ 50 17 23,132
14:06:00 17,550 ▲ 50 4 23,115
14:04:28 17,500  0 5 23,111
14:03:25 17,550 ▲ 50 7 23,106
14:01:20 17,550 ▲ 50 1 23,099
14:01:09 17,500  0 144 23,098
14:01:00 17,500  0 4 22,954
14:00:53 17,500  0 10 22,950
13:55:56 17,550 ▲ 50 1 22,940
13:55:40 17,500  0 49 22,939
13:55:00 17,550 ▲ 50 1 22,890
13:54:41 17,500  0 59 22,889
13:54:13 17,500  0 73 22,830
13:53:13 17,450 ▼ 50 1 22,757
13:52:29 17,550 ▲ 50 1 22,756
13:49:12 17,500  0 14 22,755
13:49:00 17,550 ▲ 50 4 22,741
13:48:21 17,500  0 100 22,737
13:48:14 17,500  0 733 22,637
13:47:48 17,500  0 100 21,904
13:44:59 17,500  0 1 21,804
13:44:17 17,500  0 166 21,803
13:44:17 17,500  0 53 21,637
13:43:23 17,500  0 11 21,584
13:40:20 17,500  0 20 21,573
13:40:20 17,550 ▲ 50 572 21,553
13:40:20 17,550 ▲ 50 68 20,981
13:39:30 17,600 ▲ 100 3 20,913
13:35:55 17,550 ▲ 50 1 20,910
13:32:30 17,600 ▲ 100 4 20,909
13:29:55 17,550 ▲ 50 1 20,905
13:28:00 17,600 ▲ 100 4 20,904
13:22:57 17,550 ▲ 50 1 20,900
13:22:00 17,600 ▲ 100 3 20,899
13:20:04 17,550 ▲ 50 365 20,896
13:17:45 17,550 ▲ 50 1 20,531
13:17:24 17,600 ▲ 100 1 20,530
13:17:01 17,600 ▲ 100 2 20,529
13:16:00 17,600 ▲ 100 4 20,527
13:15:53 17,600 ▲ 100 100 20,523
13:15:35 17,550 ▲ 50 1 20,423
13:13:19 17,600 ▲ 100 1 20,422
13:10:00 17,600 ▲ 100 4 20,421
13:08:27 17,550 ▲ 50 1 20,417
13:07:10 17,600 ▲ 100 168 20,416
13:05:03 17,550 ▲ 50 44 20,248
13:04:52 17,550 ▲ 50 1 20,204
13:04:00 17,600 ▲ 100 3 20,203
13:01:08 17,550 ▲ 50 1 20,200
12:59:30 17,600 ▲ 100 3 20,199
12:55:04 17,550 ▲ 50 1 20,196
12:53:30 17,600 ▲ 100 4 20,195
12:51:27 17,550 ▲ 50 26 20,191
12:50:29 17,550 ▲ 50 39 20,165
12:49:00 17,600 ▲ 100 3 20,126
12:43:00 17,600 ▲ 100 3 20,123
12:37:00 17,600 ▲ 100 4 20,120
12:33:45 17,600 ▲ 100 280 20,116
12:31:14 17,550 ▲ 50 1 19,836
12:30:00 17,600 ▲ 100 3 19,835
12:27:12 17,600 ▲ 100 1 19,832
12:26:27 17,550 ▲ 50 1 19,831
12:25:26 17,600 ▲ 100 1 19,830
12:23:33 17,600 ▲ 100 3 19,829
12:22:46 17,600 ▲ 100 131 19,826
12:19:31 17,600 ▲ 100 18 19,695
12:19:00 17,600 ▲ 100 3 19,677
12:17:35 17,600 ▲ 100 280 19,674
12:16:40 17,600 ▲ 100 10 19,394
12:12:01 17,550 ▲ 50 1 19,384
12:12:00 17,600 ▲ 100 3 19,383
12:07:30 17,600 ▲ 100 3 19,380
12:02:33 17,600 ▲ 100 3 19,377
11:59:46 17,600 ▲ 100 328 19,374
11:58:00 17,600 ▲ 100 3 19,046
11:53:27 17,550 ▲ 50 1 19,043
11:52:12 17,550 ▲ 50 800 19,042
11:48:00 17,600 ▲ 100 199 18,242
11:48:00 17,650 ▲ 150 3 18,043
11:43:03 17,650 ▲ 150 3 18,040
11:39:03 17,600 ▲ 100 6 18,037
11:35:10 17,600 ▲ 100 100 18,031
11:34:59 17,600 ▲ 100 230 17,931
11:34:30 17,600 ▲ 100 109 17,701
11:30:48 17,600 ▲ 100 28 17,592
11:30:38 17,600 ▲ 100 7 17,564
11:28:03 17,600 ▲ 100 200 17,557
11:27:44 17,600 ▲ 100 1 17,357
11:27:41 17,600 ▲ 100 1 17,356
11:26:06 17,600 ▲ 100 6 17,355
11:25:51 17,600 ▲ 100 300 17,349
11:25:09 17,600 ▲ 100 64 17,049
11:21:32 17,550 ▲ 50 170 16,985
11:21:32 17,600 ▲ 100 30 16,815
11:21:27 17,600 ▲ 100 123 16,785
11:21:24 17,600 ▲ 100 50 16,662
11:19:21 17,600 ▲ 100 70 16,612
11:18:47 17,600 ▲ 100 300 16,542
11:16:29 17,600 ▲ 100 782 16,242
11:16:25 17,600 ▲ 100 515 15,460
11:16:25 17,650 ▲ 150 5 14,945
11:13:29 17,700 ▲ 200 43 14,940
11:13:15 17,650 ▲ 150 98 14,897
11:12:33 17,650 ▲ 150 200 14,799
11:11:16 17,650 ▲ 150 27 14,599
11:10:31 17,650 ▲ 150 1 14,572
11:09:32 17,650 ▲ 150 1,000 14,571
11:07:41 17,700 ▲ 200 1 13,571
11:05:05 17,700 ▲ 200 100 13,570
11:04:58 17,650 ▲ 150 1 13,470
11:04:11 17,700 ▲ 200 1,348 13,469
11:04:00 17,750 ▲ 250 3 12,121
11:03:05 17,750 ▲ 250 20 12,118
11:02:04 17,750 ▲ 250 1 12,098
11:01:31 17,700 ▲ 200 10 12,097
11:00:48 17,700 ▲ 200 2 12,087
10:59:19 17,700 ▲ 200 5 12,085
10:58:06 17,700 ▲ 200 14 12,080
10:57:50 17,700 ▲ 200 300 12,066
10:54:36 17,700 ▲ 200 5 11,766
10:49:52 17,700 ▲ 200 90 11,761
10:47:56 17,700 ▲ 200 6 11,671
10:47:56 17,700 ▲ 200 9 11,665
10:47:08 17,650 ▲ 150 1 11,656
10:46:38 17,700 ▲ 200 56 11,655
10:46:27 17,700 ▲ 200 2 11,599
10:46:27 17,700 ▲ 200 9 11,597
10:46:18 17,700 ▲ 200 4 11,588
10:46:18 17,700 ▲ 200 7 11,584
10:46:18 17,700 ▲ 200 4 11,577
10:46:18 17,700 ▲ 200 2 11,573
10:46:18 17,700 ▲ 200 4 11,571
10:46:18 17,700 ▲ 200 7 11,567
10:46:18 17,700 ▲ 200 4 11,560
10:46:18 17,700 ▲ 200 11 11,556
10:46:10 17,700 ▲ 200 66 11,545
10:46:02 17,700 ▲ 200 2 11,479
10:46:02 17,700 ▲ 200 2 11,477
10:46:02 17,700 ▲ 200 1 11,475
10:46:02 17,700 ▲ 200 2 11,474
10:46:02 17,700 ▲ 200 1 11,472
10:46:02 17,700 ▲ 200 1 11,471
10:46:02 17,700 ▲ 200 1 11,470
10:46:02 17,700 ▲ 200 2 11,469
10:46:02 17,700 ▲ 200 2 11,467
10:46:02 17,700 ▲ 200 2 11,465
10:45:42 17,700 ▲ 200 4 11,463
10:45:42 17,700 ▲ 200 3 11,459
10:45:42 17,700 ▲ 200 4 11,456
10:45:42 17,700 ▲ 200 4 11,452
10:45:42 17,700 ▲ 200 3 11,448
10:45:42 17,700 ▲ 200 5 11,445
10:45:42 17,700 ▲ 200 6 11,440
10:45:42 17,700 ▲ 200 5 11,434
10:45:42 17,700 ▲ 200 4 11,429
10:45:42 17,700 ▲ 200 4 11,425
10:45:42 17,700 ▲ 200 4 11,421
10:45:42 17,700 ▲ 200 7 11,417
10:45:42 17,700 ▲ 200 5 11,410
10:45:42 17,700 ▲ 200 1 11,405
10:45:42 17,700 ▲ 200 5 11,404
10:45:42 17,700 ▲ 200 4 11,399
10:45:42 17,700 ▲ 200 4 11,395
10:45:42 17,700 ▲ 200 8 11,391
10:45:42 17,700 ▲ 200 4 11,383
10:45:42 17,700 ▲ 200 7 11,379
10:45:42 17,700 ▲ 200 4 11,372
10:45:42 17,700 ▲ 200 4 11,368
10:45:42 17,700 ▲ 200 4 11,364
10:45:42 17,700 ▲ 200 1 11,360
10:45:42 17,700 ▲ 200 10 11,359
10:45:42 17,700 ▲ 200 4 11,349
10:45:42 17,700 ▲ 200 8 11,345
10:45:42 17,700 ▲ 200 11 11,337
10:45:42 17,700 ▲ 200 4 11,326
10:45:42 17,700 ▲ 200 3 11,322
10:45:42 17,700 ▲ 200 4 11,319
10:45:42 17,700 ▲ 200 6 11,315
10:45:42 17,700 ▲ 200 4 11,309
10:45:42 17,700 ▲ 200 6 11,305
10:45:42 17,700 ▲ 200 12 11,299
10:45:42 17,700 ▲ 200 8 11,287
10:45:42 17,700 ▲ 200 12 11,279
10:45:42 17,700 ▲ 200 8 11,267
10:45:42 17,700 ▲ 200 5 11,259
10:45:42 17,700 ▲ 200 5 11,254
10:45:42 17,700 ▲ 200 11 11,249
10:45:42 17,700 ▲ 200 4 11,238
10:45:19 17,700 ▲ 200 202 11,234
10:44:41 17,700 ▲ 200 1 11,032
10:42:35 17,750 ▲ 250 4 11,031
10:42:35 17,750 ▲ 250 21 11,027
10:42:35 17,750 ▲ 250 29 11,006
10:42:35 17,750 ▲ 250 14 10,977
10:42:35 17,750 ▲ 250 32 10,963
10:42:35 17,750 ▲ 250 15 10,931
10:42:35 17,750 ▲ 250 26 10,916
10:42:35 17,750 ▲ 250 3 10,890
10:42:35 17,750 ▲ 250 16 10,887
10:42:35 17,750 ▲ 250 316 10,871
10:40:43 17,750 ▲ 250 31 10,555
10:39:47 17,750 ▲ 250 1 10,524
10:39:29 17,750 ▲ 250 22 10,523
10:38:44 17,750 ▲ 250 40 10,501
10:38:28 17,750 ▲ 250 20 10,461
10:37:56 17,800 ▲ 300 18 10,441
10:35:31 17,800 ▲ 300 21 10,423
10:35:08 17,800 ▲ 300 1,000 10,402
10:34:30 17,800 ▲ 300 3 9,402
10:28:56 17,800 ▲ 300 1 9,399
10:28:41 17,750 ▲ 250 2 9,398
10:28:40 17,750 ▲ 250 35 9,396
10:28:35 17,750 ▲ 250 150 9,361
10:28:20 17,750 ▲ 250 300 9,211
10:28:04 17,750 ▲ 250 1 8,911
10:27:54 17,700 ▲ 200 12 8,910
10:27:54 17,700 ▲ 200 420 8,898
10:27:35 17,700 ▲ 200 5 8,478
10:27:28 17,700 ▲ 200 144 8,473
10:27:25 17,700 ▲ 200 1 8,329
10:27:13 17,700 ▲ 200 65 8,328
10:27:10 17,700 ▲ 200 1 8,263
10:26:40 17,650 ▲ 150 100 8,262
10:26:05 17,650 ▲ 150 2 8,162
10:25:22 17,650 ▲ 150 256 8,160
10:25:09 17,650 ▲ 150 300 7,904
10:24:40 17,650 ▲ 150 22 7,604
10:23:37 17,650 ▲ 150 250 7,582
10:21:31 17,650 ▲ 150 72 7,332
10:21:05 17,650 ▲ 150 100 7,260
10:19:30 17,700 ▲ 200 3 7,160
10:15:45 17,700 ▲ 200 60 7,157
10:15:34 17,700 ▲ 200 5 7,097
10:14:06 17,700 ▲ 200 10 7,092
10:12:12 17,650 ▲ 150 10 7,082
10:11:18 17,700 ▲ 200 130 7,072
10:10:53 17,600 ▲ 100 90 6,942
10:10:39 17,600 ▲ 100 2 6,852
10:05:56 17,700 ▲ 200 428 6,850
10:05:55 17,700 ▲ 200 10 6,422
10:05:35 17,700 ▲ 200 10 6,412
10:05:08 17,750 ▲ 250 4 6,402
10:04:45 17,800 ▲ 300 1 6,398
10:04:34 17,800 ▲ 300 286 6,397
10:04:15 17,800 ▲ 300 100 6,111
10:03:35 17,800 ▲ 300 363 6,011
10:03:35 17,750 ▲ 250 137 5,648
10:03:30 17,750 ▲ 250 115 5,511
10:02:44 17,800 ▲ 300 250 5,396
10:02:26 17,800 ▲ 300 1 5,146
10:02:17 17,750 ▲ 250 141 5,145
10:02:17 17,750 ▲ 250 389 5,004
10:02:07 17,750 ▲ 250 1 4,615
10:02:02 17,700 ▲ 200 53 4,614
10:01:30 17,700 ▲ 200 3 4,561
10:00:43 17,700 ▲ 200 227 4,558
10:00:40 17,700 ▲ 200 200 4,331
10:00:29 17,700 ▲ 200 500 4,131
09:59:28 17,700 ▲ 200 200 3,631
09:58:59 17,700 ▲ 200 1 3,431
09:58:27 17,650 ▲ 150 335 3,430
09:58:27 17,650 ▲ 150 316 3,095
09:55:29 17,650 ▲ 150 1 2,779
09:53:34 17,600 ▲ 100 100 2,778
09:52:05 17,600 ▲ 100 10 2,678
09:51:10 17,600 ▲ 100 1 2,668
09:51:10 17,600 ▲ 100 23 2,667
09:51:10 17,550 ▲ 50 18 2,644
09:50:10 17,500  0 1 2,626
09:50:00 17,550 ▲ 50 3 2,625
09:48:50 17,550 ▲ 50 1 2,622
09:48:46 17,500  0 400 2,621
09:47:34 17,550 ▲ 50 100 2,221
09:45:30 17,550 ▲ 50 3 2,121
09:42:48 17,500  0 134 2,118
09:42:48 17,500  0 299 1,984
09:42:38 17,450 ▼ 50 1 1,685
09:42:03 17,500  0 80 1,684
09:39:17 17,450 ▼ 50 62 1,604
09:36:41 17,450 ▼ 50 1 1,542
09:35:55 17,450 ▼ 50 3 1,541
09:35:32 17,500  0 7 1,538
09:32:18 17,450 ▼ 50 134 1,531
09:30:50 17,450 ▼ 50 9 1,397
09:28:54 17,450 ▼ 50 1 1,388
09:28:50 17,450 ▼ 50 10 1,387
09:28:12 17,450 ▼ 50 10 1,377
09:27:33 17,500  0 70 1,367
09:26:17 17,500  0 279 1,297
09:25:09 17,450 ▼ 50 8 1,018
09:24:50 17,450 ▼ 50 7 1,010
09:24:28 17,450 ▼ 50 10 1,003
09:24:23 17,450 ▼ 50 3 993
09:24:22 17,400 ▼ 100 1 990
09:23:56 17,400 ▼ 100 1 989
09:23:56 17,400 ▼ 100 3 988
09:23:40 17,400 ▼ 100 1 985
09:22:52 17,400 ▼ 100 1 984
09:19:12 17,400 ▼ 100 1 983
09:19:02 17,450 ▼ 50 4 982
09:19:02 17,450 ▼ 50 7 978
09:17:55 17,450 ▼ 50 200 971
09:16:31 17,400 ▼ 100 2 771
09:15:54 17,400 ▼ 100 3 769
09:15:54 17,400 ▼ 100 1 766
09:15:10 17,400 ▼ 100 1 765
09:14:24 17,400 ▼ 100 1 764
09:11:39 17,450 ▼ 50 33 763
09:11:27 17,450 ▼ 50 1 730
09:11:10 17,450 ▼ 50 1 729
09:10:53 17,450 ▼ 50 1 728
09:10:00 17,450 ▼ 50 43 727
09:09:59 17,450 ▼ 50 10 684
09:09:46 17,450 ▼ 50 6 674
09:09:45 17,450 ▼ 50 4 668
09:09:30 17,450 ▼ 50 2 664
09:09:29 17,450 ▼ 50 28 662
09:09:03 17,400 ▼ 100 1 634
09:09:03 17,400 ▼ 100 1 633
09:09:03 17,400 ▼ 100 1 632
09:09:03 17,400 ▼ 100 2 631
09:08:32 17,500  0 300 629
09:07:49 17,350 ▼ 150 2 329
09:07:46 17,400 ▼ 100 1 327
09:07:29 17,450 ▼ 50 113 326
09:07:29 17,450 ▼ 50 1 213
09:07:13 17,450 ▼ 50 2 212
09:06:56 17,450 ▼ 50 1 210
09:06:40 17,450 ▼ 50 1 209
09:06:36 17,450 ▼ 50 1 208
09:06:19 17,450 ▼ 50 1 207
09:06:17 17,450 ▼ 50 1 206
09:06:00 17,450 ▼ 50 1 205
09:06:00 17,500  0 3 204
09:05:48 17,450 ▼ 50 1 201
09:05:46 17,450 ▼ 50 1 200
09:05:30 17,450 ▼ 50 1 199
09:05:28 17,450 ▼ 50 1 198
09:05:11 17,450 ▼ 50 2 197
09:04:54 17,450 ▼ 50 1 195
09:04:52 17,450 ▼ 50 2 194
09:04:35 17,450 ▼ 50 2 192
09:04:18 17,450 ▼ 50 1 190
09:04:18 17,450 ▼ 50 1 189
09:04:18 17,450 ▼ 50 100 188
09:04:05 17,450 ▼ 50 4 88
09:04:05 17,450 ▼ 50 1 84
09:03:34 17,500  0 11 83
09:03:31 17,450 ▼ 50 5 72
09:02:59 17,450 ▼ 50 4 67
09:02:32 17,450 ▼ 50 5 63
09:02:00 17,450 ▼ 50 6 58
09:01:30 17,500  0 3 52
09:01:25 17,450 ▼ 50 1 49
09:01:24 17,450 ▼ 50 6 48
09:01:24 17,450 ▼ 50 1 42
09:01:24 17,450 ▼ 50 35 41
09:00:52 17,350 ▼ 150 2 6
09:00:35 17,350 ▼ 150 1 4
09:00:22 17,350 ▼ 150 1 3
09:00:00 17,500  0 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,964.84 ▲ 6.8 0.35%
코스닥 543.98 ▲ 4.05 0.75%
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.