KG케미칼
(001390)
코스피
화학
액면가 5,000원
  04.18 15:29

19,750 (19,350)   [시가/고가/저가] 19,500 / 20,100 / 19,400 
전일비/등락률 ▲ 400 (2.07%) 매도호가/호가잔량 19,750 / 6,690
거래량/전일동시간대비 42,450 /▲ 6,788 매수호가/호가잔량 19,600 / 120
상한가/하한가 22,250 / 16,450 총매도/총매수잔량 11,650 / 6,590

매도잔량 호가 매수잔량
600 20,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
510 20,250
330 20,200
90 20,150
100 20,100
720 20,050
1,200 20,000
400 19,950
1,010 19,900
6,690 19,750
 
19,600 120
19,550 720
19,500 670
19,450 3,310
19,400 130
19,350 800
19,300 240
19,250 300
19,200 80
19,150 220
 
총매도잔량 순매수잔량 총매수잔량
11,650 -5,060 6,590
시간외잔량 시간외잔량
1,248 0
 
KG케미칼 001390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,004.28 (+12.23)    FUTURE 262.50 (+1.80)   Basis: -0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:10:00 19,750 ▲ 400 310 42,450
15:00:00 19,750 ▲ 400 600 42,140
14:49:42 19,700 ▲ 350 10 41,540
14:49:33 19,700 ▲ 350 400 41,530
14:49:07 19,600 ▲ 250 40 41,130
14:48:54 19,700 ▲ 350 100 41,090
14:48:39 19,700 ▲ 350 100 40,990
14:47:55 19,700 ▲ 350 10 40,890
14:47:03 19,650 ▲ 300 50 40,880
14:46:53 19,650 ▲ 300 50 40,830
14:45:52 19,600 ▲ 250 10 40,780
14:45:52 19,600 ▲ 250 590 40,770
14:45:37 19,600 ▲ 250 30 40,180
14:43:01 19,600 ▲ 250 10 40,150
14:43:01 19,600 ▲ 250 20 40,140
14:42:07 19,600 ▲ 250 30 40,120
14:39:26 19,650 ▲ 300 20 40,090
14:39:26 19,650 ▲ 300 380 40,070
14:38:37 19,650 ▲ 300 30 39,690
14:36:47 19,700 ▲ 350 100 39,660
14:35:45 19,700 ▲ 350 100 39,560
14:35:07 19,700 ▲ 350 30 39,460
14:35:07 19,700 ▲ 350 70 39,430
14:34:33 19,700 ▲ 350 160 39,360
14:34:33 19,650 ▲ 300 40 39,200
14:29:32 19,500 ▲ 150 1,370 39,160
14:29:32 19,550 ▲ 200 1,280 37,790
14:29:32 19,600 ▲ 250 340 36,510
14:29:32 19,650 ▲ 300 460 36,170
14:29:32 19,700 ▲ 350 550 35,710
14:28:34 19,750 ▲ 400 70 35,160
14:28:17 19,750 ▲ 400 100 35,090
14:28:13 19,750 ▲ 400 360 34,990
14:28:08 19,750 ▲ 400 30 34,630
14:28:03 19,800 ▲ 450 20 34,600
14:27:55 19,800 ▲ 450 140 34,580
14:25:22 19,800 ▲ 450 30 34,440
14:24:20 19,800 ▲ 450 110 34,410
14:22:35 19,800 ▲ 450 10 34,300
14:22:28 19,800 ▲ 450 20 34,290
14:22:18 19,800 ▲ 450 10 34,270
14:22:18 19,800 ▲ 450 120 34,260
14:21:09 19,800 ▲ 450 40 34,140
14:18:35 19,850 ▲ 500 20 34,100
14:15:35 19,850 ▲ 500 30 34,080
14:12:44 19,900 ▲ 550 10 34,050
14:12:20 19,800 ▲ 450 20 34,040
14:11:50 19,850 ▲ 500 50 34,020
14:11:32 19,850 ▲ 500 100 33,970
14:10:39 19,850 ▲ 500 40 33,870
14:10:24 19,900 ▲ 550 20 33,830
14:07:52 19,900 ▲ 550 50 33,810
14:07:32 19,900 ▲ 550 200 33,760
14:07:32 19,850 ▲ 500 200 33,560
14:07:23 19,800 ▲ 450 30 33,360
14:05:21 19,800 ▲ 450 50 33,330
14:03:40 19,750 ▲ 400 30 33,280
14:03:20 19,800 ▲ 450 10 33,250
14:01:21 19,800 ▲ 450 20 33,240
14:00:10 19,750 ▲ 400 40 33,220
13:59:36 19,750 ▲ 400 300 33,180
13:56:40 19,750 ▲ 400 30 32,880
13:55:57 19,800 ▲ 450 20 32,850
13:54:55 19,800 ▲ 450 70 32,830
13:54:42 19,800 ▲ 450 400 32,760
13:54:24 19,800 ▲ 450 10 32,360
13:53:11 19,750 ▲ 400 30 32,350
13:52:40 19,750 ▲ 400 10 32,320
13:52:04 19,750 ▲ 400 10 32,310
13:51:54 19,800 ▲ 450 10 32,300
13:49:41 19,750 ▲ 400 30 32,290
13:48:54 19,800 ▲ 450 10 32,260
13:48:07 19,750 ▲ 400 10 32,250
13:46:11 19,750 ▲ 400 40 32,240
13:45:54 19,800 ▲ 450 10 32,200
13:43:54 19,800 ▲ 450 10 32,190
13:42:41 19,750 ▲ 400 30 32,180
13:41:29 19,700 ▲ 350 260 32,150
13:41:29 19,750 ▲ 400 40 31,890
13:39:12 19,750 ▲ 400 30 31,850
13:39:06 19,750 ▲ 400 100 31,820
13:35:42 19,750 ▲ 400 30 31,720
13:32:12 19,750 ▲ 400 40 31,690
13:30:24 19,800 ▲ 450 10 31,650
13:29:56 19,750 ▲ 400 100 31,640
13:29:35 19,700 ▲ 350 70 31,540
13:28:42 19,700 ▲ 350 30 31,470
13:27:09 19,700 ▲ 350 50 31,440
13:25:13 19,700 ▲ 350 30 31,390
13:22:23 19,750 ▲ 400 20 31,360
13:22:21 19,750 ▲ 400 1,000 31,340
13:21:43 19,750 ▲ 400 30 30,340
13:20:54 19,800 ▲ 450 10 30,310
13:18:13 19,750 ▲ 400 40 30,300
13:17:24 19,800 ▲ 450 10 30,260
13:14:44 19,750 ▲ 400 30 30,250
13:13:54 19,800 ▲ 450 10 30,220
13:11:16 19,750 ▲ 400 30 30,210
13:09:54 19,800 ▲ 450 10 30,180
13:07:44 19,750 ▲ 400 30 30,170
13:06:24 19,800 ▲ 450 10 30,140
13:04:14 19,750 ▲ 400 40 30,130
13:03:24 19,800 ▲ 450 10 30,090
12:59:33 19,800 ▲ 450 50 30,080
12:59:24 19,800 ▲ 450 10 30,030
12:54:28 19,800 ▲ 450 30 30,020
12:51:20 19,800 ▲ 450 10 29,990
12:50:17 19,800 ▲ 450 10 29,980
12:50:15 19,800 ▲ 450 30 29,970
12:49:25 19,800 ▲ 450 150 29,940
12:48:34 19,800 ▲ 450 40 29,790
12:47:52 19,800 ▲ 450 30 29,750
12:46:46 19,800 ▲ 450 30 29,720
12:43:26 19,800 ▲ 450 40 29,690
12:43:16 19,750 ▲ 400 30 29,650
12:42:37 19,800 ▲ 450 280 29,620
12:41:44 19,800 ▲ 450 10 29,340
12:41:34 19,800 ▲ 450 110 29,330
12:41:34 19,800 ▲ 450 410 29,220
12:39:46 19,800 ▲ 450 30 28,810
12:34:42 19,850 ▲ 500 110 28,780
12:32:47 19,850 ▲ 500 30 28,670
12:32:33 19,900 ▲ 550 10 28,640
12:29:29 19,900 ▲ 550 20 28,630
12:29:17 19,850 ▲ 500 30 28,610
12:28:53 19,900 ▲ 550 10 28,580
12:27:58 19,900 ▲ 550 30 28,570
12:26:32 19,850 ▲ 500 70 28,540
12:26:10 19,850 ▲ 500 10 28,470
12:25:56 19,850 ▲ 500 30 28,460
12:25:47 19,800 ▲ 450 30 28,430
12:25:34 19,850 ▲ 500 30 28,400
12:24:23 19,850 ▲ 500 10 28,370
12:23:51 19,850 ▲ 500 10 28,360
12:22:56 19,850 ▲ 500 30 28,350
12:22:17 19,800 ▲ 450 40 28,320
12:21:55 19,850 ▲ 500 30 28,280
12:21:35 19,850 ▲ 500 10 28,250
12:21:24 19,850 ▲ 500 30 28,240
12:20:21 19,850 ▲ 500 30 28,210
12:19:53 19,850 ▲ 500 10 28,180
12:19:35 19,850 ▲ 500 30 28,170
12:19:24 19,800 ▲ 450 10 28,140
12:19:13 19,850 ▲ 500 30 28,130
12:18:48 19,800 ▲ 450 30 28,100
12:18:18 19,850 ▲ 500 20 28,070
12:16:24 19,800 ▲ 450 50 28,050
12:15:24 19,800 ▲ 450 30 28,000
12:14:53 19,850 ▲ 500 10 27,970
12:12:17 19,800 ▲ 450 400 27,960
12:11:52 19,750 ▲ 400 450 27,560
12:11:48 19,700 ▲ 350 30 27,110
12:11:23 19,750 ▲ 400 50 27,080
12:11:00 19,750 ▲ 400 550 27,030
12:09:25 19,700 ▲ 350 480 26,480
12:08:18 19,650 ▲ 300 40 26,000
12:05:23 19,700 ▲ 350 10 25,960
12:04:49 19,650 ▲ 300 30 25,950
12:01:19 19,650 ▲ 300 30 25,920
12:00:23 19,700 ▲ 350 10 25,890
11:58:21 19,650 ▲ 300 10 25,880
11:58:21 19,650 ▲ 300 30 25,870
11:58:13 19,650 ▲ 300 40 25,840
11:58:12 19,650 ▲ 300 50 25,800
11:58:12 19,650 ▲ 300 10 25,750
11:57:59 19,650 ▲ 300 30 25,740
11:57:59 19,650 ▲ 300 20 25,710
11:57:59 19,650 ▲ 300 20 25,690
11:57:58 19,650 ▲ 300 30 25,670
11:57:10 19,650 ▲ 300 40 25,640
11:56:23 19,650 ▲ 300 10 25,600
11:54:03 19,650 ▲ 300 20 25,590
11:52:23 19,650 ▲ 300 10 25,570
11:47:53 19,700 ▲ 350 10 25,560
11:47:46 19,650 ▲ 300 40 25,550
11:47:12 19,650 ▲ 300 300 25,510
11:43:50 19,600 ▲ 250 30 25,210
11:40:21 19,650 ▲ 300 10 25,180
11:37:05 19,650 ▲ 300 40 25,170
11:36:46 19,600 ▲ 250 270 25,130
11:36:46 19,650 ▲ 300 20 24,860
11:36:39 19,650 ▲ 300 30 24,840
11:35:32 19,600 ▲ 250 60 24,810
11:35:30 19,650 ▲ 300 40 24,750
11:33:34 19,600 ▲ 250 30 24,710
11:32:29 19,600 ▲ 250 200 24,680
11:32:25 19,600 ▲ 250 1,290 24,480
11:32:25 19,650 ▲ 300 710 23,190
11:30:17 19,700 ▲ 350 10 22,480
11:29:51 19,700 ▲ 350 20 22,470
11:26:22 19,700 ▲ 350 10 22,450
11:26:22 19,700 ▲ 350 40 22,440
11:24:42 19,750 ▲ 400 110 22,400
11:23:53 19,750 ▲ 400 10 22,290
11:23:27 19,700 ▲ 350 30 22,280
11:21:08 19,700 ▲ 350 300 22,250
11:21:08 19,700 ▲ 350 200 21,950
11:19:22 19,650 ▲ 300 30 21,750
11:16:04 19,700 ▲ 350 500 21,720
11:15:52 19,650 ▲ 300 30 21,220
11:15:15 19,700 ▲ 350 200 21,190
11:15:04 19,700 ▲ 350 310 20,990
11:13:32 19,700 ▲ 350 90 20,680
11:13:19 19,700 ▲ 350 410 20,590
11:13:07 19,750 ▲ 400 10 20,180
11:13:06 19,750 ▲ 400 370 20,170
11:12:23 19,750 ▲ 400 40 19,800
11:09:23 19,750 ▲ 400 240 19,760
11:08:53 19,750 ▲ 400 30 19,520
11:08:31 19,750 ▲ 400 30 19,490
11:07:48 19,800 ▲ 450 10 19,460
11:07:48 19,800 ▲ 450 520 19,450
11:07:48 19,850 ▲ 500 70 18,930
11:05:23 19,850 ▲ 500 30 18,860
11:01:53 19,850 ▲ 500 30 18,830
11:01:52 19,850 ▲ 500 180 18,800
10:58:56 19,850 ▲ 500 10 18,620
10:58:56 19,850 ▲ 500 210 18,610
10:58:24 19,850 ▲ 500 40 18,400
10:57:28 19,850 ▲ 500 50 18,360
10:56:10 19,850 ▲ 500 10 18,310
10:53:34 19,900 ▲ 550 20 18,300
10:53:33 19,900 ▲ 550 310 18,280
10:53:18 19,900 ▲ 550 80 17,970
10:51:24 19,950 ▲ 600 10 17,890
10:50:32 19,950 ▲ 600 30 17,880
10:47:54 19,900 ▲ 550 30 17,850
10:44:34 19,900 ▲ 550 30 17,820
10:44:25 19,900 ▲ 550 10 17,790
10:44:14 19,900 ▲ 550 10 17,780
10:42:52 19,900 ▲ 550 1,000 17,770
10:40:56 19,900 ▲ 550 30 16,770
10:37:33 19,900 ▲ 550 1,000 16,740
10:35:35 20,000 ▲ 650 50 15,740
10:35:35 20,000 ▲ 650 30 15,690
10:35:18 20,050 ▲ 700 50 15,660
10:34:06 20,000 ▲ 650 30 15,610
10:33:41 20,000 ▲ 650 70 15,580
10:28:56 20,050 ▲ 700 250 15,510
10:27:58 20,050 ▲ 700 10 15,260
10:27:24 20,050 ▲ 700 10 15,250
10:27:24 20,050 ▲ 700 110 15,240
10:27:24 20,050 ▲ 700 10 15,130
10:27:24 20,050 ▲ 700 320 15,120
10:27:10 20,100 ▲ 750 20 14,800
10:27:10 20,100 ▲ 750 50 14,780
10:26:56 20,050 ▲ 700 30 14,730
10:26:35 20,050 ▲ 700 40 14,700
10:26:06 20,050 ▲ 700 100 14,660
10:25:52 20,050 ▲ 700 200 14,560
10:24:22 20,050 ▲ 700 10 14,360
10:23:17 20,050 ▲ 700 130 14,350
10:23:15 20,050 ▲ 700 290 14,220
10:20:11 20,050 ▲ 700 10 13,930
10:19:50 20,050 ▲ 700 10 13,920
10:19:50 20,050 ▲ 700 470 13,910
10:19:16 20,050 ▲ 700 30 13,440
10:18:37 20,050 ▲ 700 10 13,410
10:18:08 20,100 ▲ 750 100 13,400
10:17:57 20,100 ▲ 750 40 13,300
10:17:38 20,100 ▲ 750 150 13,260
10:17:38 20,050 ▲ 700 40 13,110
10:17:31 20,050 ▲ 700 40 13,070
10:16:56 20,050 ▲ 700 50 13,030
10:16:55 20,050 ▲ 700 40 12,980
10:16:05 20,050 ▲ 700 120 12,940
10:15:43 20,050 ▲ 700 100 12,820
10:15:43 20,050 ▲ 700 80 12,720
10:15:42 20,050 ▲ 700 100 12,640
10:15:36 20,050 ▲ 700 180 12,540
10:15:26 20,000 ▲ 650 370 12,360
10:15:26 20,000 ▲ 650 800 11,990
10:15:00 19,950 ▲ 600 310 11,190
10:13:56 19,950 ▲ 600 10 10,880
10:13:39 19,900 ▲ 550 130 10,870
10:13:11 19,900 ▲ 550 400 10,740
10:12:50 19,950 ▲ 600 40 10,340
10:12:32 19,950 ▲ 600 10 10,300
10:12:27 19,950 ▲ 600 40 10,290
10:12:25 19,950 ▲ 600 50 10,250
10:12:25 19,950 ▲ 600 100 10,200
10:12:03 19,900 ▲ 550 1,250 10,100
10:10:59 19,900 ▲ 550 70 8,850
10:10:59 19,850 ▲ 500 10 8,780
10:09:54 19,850 ▲ 500 10 8,770
10:09:54 19,850 ▲ 500 30 8,760
10:09:36 19,900 ▲ 550 10 8,730
10:09:36 19,850 ▲ 500 90 8,720
10:08:35 19,850 ▲ 500 20 8,630
10:08:06 19,850 ▲ 500 30 8,610
10:07:35 19,850 ▲ 500 180 8,580
10:07:02 19,850 ▲ 500 10 8,400
10:06:39 19,850 ▲ 500 80 8,390
10:06:38 19,850 ▲ 500 40 8,310
10:05:08 19,800 ▲ 450 10 8,270
10:04:50 19,800 ▲ 450 200 8,260
10:02:50 19,800 ▲ 450 10 8,060
10:02:41 19,850 ▲ 500 100 8,050
10:02:28 19,850 ▲ 500 290 7,950
10:02:28 19,800 ▲ 450 40 7,660
10:01:07 19,850 ▲ 500 10 7,620
09:59:04 19,800 ▲ 450 30 7,610
09:58:31 19,800 ▲ 450 130 7,580
09:56:49 19,850 ▲ 500 30 7,450
09:56:49 19,850 ▲ 500 30 7,420
09:55:32 19,800 ▲ 450 20 7,390
09:55:31 19,800 ▲ 450 10 7,370
09:55:19 19,800 ▲ 450 90 7,360
09:54:45 19,800 ▲ 450 20 7,270
09:53:35 19,800 ▲ 450 160 7,250
09:52:40 19,850 ▲ 500 50 7,090
09:52:19 19,800 ▲ 450 100 7,040
09:52:16 19,800 ▲ 450 10 6,940
09:52:16 19,800 ▲ 450 100 6,930
09:52:13 19,800 ▲ 450 100 6,830
09:51:59 19,800 ▲ 450 30 6,730
09:51:07 19,850 ▲ 500 10 6,700
09:50:57 19,850 ▲ 500 10 6,690
09:50:47 19,800 ▲ 450 630 6,680
09:50:38 19,800 ▲ 450 60 6,050
09:50:37 19,800 ▲ 450 100 5,990
09:50:09 19,750 ▲ 400 60 5,890
09:48:26 19,800 ▲ 450 10 5,830
09:48:11 19,750 ▲ 400 120 5,820
09:48:11 19,750 ▲ 400 400 5,700
09:47:55 19,750 ▲ 400 10 5,300
09:47:02 19,750 ▲ 400 10 5,290
09:46:51 19,750 ▲ 400 50 5,280
09:46:47 19,750 ▲ 400 10 5,230
09:46:01 19,750 ▲ 400 10 5,220
09:46:00 19,750 ▲ 400 270 5,210
09:46:00 19,700 ▲ 350 30 4,940
09:45:48 19,700 ▲ 350 10 4,910
09:44:19 19,700 ▲ 350 100 4,900
09:43:52 19,700 ▲ 350 10 4,800
09:43:39 19,700 ▲ 350 10 4,790
09:40:32 19,700 ▲ 350 50 4,780
09:39:19 19,700 ▲ 350 50 4,730
09:39:18 19,700 ▲ 350 50 4,680
09:38:00 19,650 ▲ 300 40 4,630
09:36:50 19,650 ▲ 300 10 4,590
09:34:07 19,700 ▲ 350 140 4,580
09:33:53 19,700 ▲ 350 60 4,440
09:33:35 19,700 ▲ 350 10 4,380
09:33:35 19,700 ▲ 350 110 4,370
09:32:52 19,750 ▲ 400 10 4,260
09:32:06 19,700 ▲ 350 200 4,250
09:31:19 19,700 ▲ 350 270 4,050
09:29:08 19,700 ▲ 350 250 3,780
09:28:25 19,750 ▲ 400 120 3,530
09:28:17 19,750 ▲ 400 20 3,410
09:27:57 19,700 ▲ 350 320 3,390
09:27:34 19,750 ▲ 400 260 3,070
09:27:34 19,750 ▲ 400 50 2,810
09:26:37 19,750 ▲ 400 30 2,760
09:26:08 19,750 ▲ 400 20 2,730
09:24:21 19,700 ▲ 350 10 2,710
09:19:41 19,700 ▲ 350 210 2,700
09:19:24 19,700 ▲ 350 60 2,490
09:19:13 19,700 ▲ 350 30 2,430
09:18:02 19,700 ▲ 350 50 2,400
09:17:50 19,700 ▲ 350 70 2,350
09:15:46 19,700 ▲ 350 50 2,280
09:15:42 19,700 ▲ 350 150 2,230
09:15:23 19,700 ▲ 350 110 2,080
09:14:50 19,550 ▲ 200 30 1,970
09:14:43 19,550 ▲ 200 10 1,940
09:14:42 19,550 ▲ 200 60 1,930
09:14:39 19,700 ▲ 350 70 1,870
09:14:39 19,700 ▲ 350 40 1,800
09:14:31 19,700 ▲ 350 70 1,760
09:14:22 19,700 ▲ 350 240 1,690
09:13:27 19,700 ▲ 350 10 1,450
09:13:00 19,700 ▲ 350 100 1,440
09:10:30 19,600 ▲ 250 20 1,340
09:10:30 19,700 ▲ 350 170 1,320
09:10:30 19,650 ▲ 300 330 1,150
09:10:25 19,600 ▲ 250 50 820
09:10:22 19,600 ▲ 250 10 770
09:10:18 19,600 ▲ 250 10 760
09:10:10 19,600 ▲ 250 50 750
09:10:08 19,600 ▲ 250 30 700
09:09:44 19,550 ▲ 200 10 670
09:08:27 19,550 ▲ 200 30 660
09:03:39 19,500 ▲ 150 150 630
09:01:04 19,500 ▲ 150 140 480
09:00:41 19,500 ▲ 150 10 340
09:00:01 19,400 ▲ 50 40 330
09:00:01 19,450 ▲ 100 150 290
09:00:00 19,500 ▲ 150 140 140

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.18 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,004.28 ▲ 12.23 0.61%
코스닥 571.23 ▲ 5.48 0.97%
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.