KG케미칼
(001390)
코스피
화학
액면가 5,000원
  10.31 15:29

16,550 (16,300)   [시가/고가/저가] 16,200 / 16,550 / 16,200 
전일비/등락률 ▲ 250 (1.53%) 매도호가/호가잔량 16,550 / 454
거래량/전일동시간대비 29,345 /▼ 3 매수호가/호가잔량 16,500 / 4,404
상한가/하한가 18,700 / 13,900 총매도/총매수잔량 13,380 / 16,026

매도잔량 호가 매수잔량
600 17,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,050 17,000
597 16,950
745 16,900
600 16,800
1,146 16,750
2,372 16,700
581 16,650
4,235 16,600
454 16,550
 
16,500 4,404
16,450 1,441
16,400 1,272
16,350 1,225
16,300 1,055
16,250 1,161
16,200 1,126
16,150 1,114
16,100 1,819
16,050 1,409
 
총매도잔량 순매수잔량 총매수잔량
13,380 2,646 16,026
시간외잔량 시간외잔량
0 333
 
KG케미칼 001390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,964.43 (+5.50)    FUTURE 250.20 (+1.20)   Basis: 0.25
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:23:20 16,550 ▲ 250 49 29,345
15:16:07 16,550 ▲ 250 10 29,296
15:15:40 16,550 ▲ 250 3 29,286
15:13:06 16,550 ▲ 250 2 29,283
15:10:46 16,550 ▲ 250 1 29,281
15:10:41 16,550 ▲ 250 1 29,280
15:10:00 16,550 ▲ 250 60 29,279
15:00:00 16,550 ▲ 250 2,810 29,219
14:49:55 16,550 ▲ 250 50 26,409
14:49:48 16,550 ▲ 250 1 26,359
14:49:48 16,500 ▲ 200 4 26,358
14:49:48 16,550 ▲ 250 1 26,354
14:49:48 16,550 ▲ 250 1 26,353
14:49:48 16,500 ▲ 200 2 26,352
14:49:48 16,500 ▲ 200 2 26,350
14:49:44 16,500 ▲ 200 2 26,348
14:49:44 16,550 ▲ 250 5 26,346
14:49:34 16,500 ▲ 200 1 26,341
14:49:20 16,500 ▲ 200 1 26,340
14:49:17 16,500 ▲ 200 6 26,339
14:49:07 16,500 ▲ 200 3 26,333
14:49:07 16,500 ▲ 200 4 26,330
14:49:07 16,500 ▲ 200 5 26,326
14:49:07 16,500 ▲ 200 5 26,321
14:49:07 16,500 ▲ 200 4 26,316
14:49:04 16,550 ▲ 250 4 26,312
14:48:32 16,500 ▲ 200 1 26,308
14:47:57 16,500 ▲ 200 1 26,307
14:47:54 16,500 ▲ 200 50 26,306
14:47:32 16,500 ▲ 200 1 26,256
14:47:28 16,500 ▲ 200 1 26,255
14:46:57 16,500 ▲ 200 1 26,254
14:46:56 16,500 ▲ 200 6 26,253
14:46:55 16,500 ▲ 200 6 26,247
14:46:55 16,500 ▲ 200 4 26,241
14:46:55 16,500 ▲ 200 7 26,237
14:46:55 16,500 ▲ 200 2 26,230
14:46:55 16,500 ▲ 200 3 26,228
14:46:30 16,500 ▲ 200 1 26,225
14:46:27 16,500 ▲ 200 1 26,224
14:46:26 16,500 ▲ 200 1 26,223
14:46:10 16,500 ▲ 200 680 26,222
14:44:12 16,500 ▲ 200 259 25,542
14:44:01 16,500 ▲ 200 2 25,283
14:44:01 16,500 ▲ 200 1 25,281
14:44:01 16,500 ▲ 200 4 25,280
14:44:01 16,500 ▲ 200 2 25,276
14:43:57 16,500 ▲ 200 1 25,274
14:43:57 16,500 ▲ 200 1 25,273
14:43:57 16,500 ▲ 200 1 25,272
14:43:49 16,500 ▲ 200 969 25,271
14:42:21 16,450 ▲ 150 5 24,302
14:42:20 16,450 ▲ 150 4 24,297
14:42:20 16,450 ▲ 150 8 24,293
14:42:20 16,450 ▲ 150 4 24,285
14:42:20 16,450 ▲ 150 4 24,281
14:39:58 16,450 ▲ 150 1 24,277
14:39:55 16,500 ▲ 200 3 24,276
14:39:52 16,500 ▲ 200 10 24,273
14:39:30 16,500 ▲ 200 10 24,263
14:39:05 16,450 ▲ 150 2 24,253
14:39:04 16,450 ▲ 150 112 24,251
14:38:33 16,450 ▲ 150 13 24,139
14:38:32 16,450 ▲ 150 1 24,126
14:38:09 16,450 ▲ 150 1 24,125
14:38:07 16,450 ▲ 150 1 24,124
14:37:22 16,450 ▲ 150 251 24,123
14:37:22 16,450 ▲ 150 651 23,872
14:37:06 16,450 ▲ 150 3 23,221
14:36:36 16,400 ▲ 100 5 23,218
14:36:35 16,400 ▲ 100 3 23,213
14:36:35 16,400 ▲ 100 106 23,210
14:36:14 16,400 ▲ 100 1 23,104
14:36:11 16,400 ▲ 100 1 23,103
14:36:08 16,400 ▲ 100 300 23,102
14:35:57 16,350 ▲ 50 3 22,802
14:35:42 16,400 ▲ 100 1 22,799
14:35:42 16,400 ▲ 100 1 22,798
14:35:42 16,400 ▲ 100 1 22,797
14:35:42 16,400 ▲ 100 1 22,796
14:35:27 16,400 ▲ 100 230 22,795
14:33:56 16,350 ▲ 50 4 22,565
14:33:56 16,350 ▲ 50 4 22,561
14:33:56 16,350 ▲ 50 5 22,557
14:33:56 16,350 ▲ 50 5 22,552
14:33:56 16,350 ▲ 50 4 22,547
14:33:56 16,350 ▲ 50 5 22,543
14:31:03 16,350 ▲ 50 26 22,538
14:28:01 16,350 ▲ 50 10 22,512
14:27:58 16,350 ▲ 50 5 22,502
14:27:58 16,350 ▲ 50 5 22,497
14:27:58 16,350 ▲ 50 5 22,492
14:27:58 16,350 ▲ 50 4 22,487
14:27:54 16,350 ▲ 50 399 22,483
14:25:23 16,400 ▲ 100 3 22,084
14:24:40 16,350 ▲ 50 4 22,081
14:24:35 16,350 ▲ 50 144 22,077
14:24:04 16,300  0 5 21,933
14:22:34 16,350 ▲ 50 1 21,928
14:22:34 16,300  0 300 21,927
14:18:35 16,300  0 2 21,627
14:16:42 16,350 ▲ 50 1 21,625
14:16:42 16,350 ▲ 50 2 21,624
14:16:40 16,350 ▲ 50 1 21,622
14:16:40 16,350 ▲ 50 12 21,621
14:15:14 16,350 ▲ 50 2 21,609
14:14:58 16,350 ▲ 50 2 21,607
14:14:01 16,400 ▲ 100 180 21,605
14:13:39 16,350 ▲ 50 1 21,425
14:11:59 16,350 ▲ 50 1 21,424
14:10:27 16,350 ▲ 50 1 21,423
14:09:07 16,300  0 685 21,422
14:09:07 16,350 ▲ 50 515 20,737
14:08:57 16,350 ▲ 50 2 20,222
14:06:28 16,350 ▲ 50 2 20,220
14:04:20 16,400 ▲ 100 3 20,218
14:03:52 16,350 ▲ 50 2 20,215
14:00:35 16,350 ▲ 50 2 20,213
13:56:48 16,350 ▲ 50 20 20,211
13:56:48 16,350 ▲ 50 8 20,191
13:56:48 16,350 ▲ 50 18 20,183
13:56:48 16,350 ▲ 50 340 20,165
13:56:04 16,350 ▲ 50 1 19,825
13:55:41 16,400 ▲ 100 1 19,824
13:55:41 16,400 ▲ 100 1 19,823
13:55:41 16,400 ▲ 100 1 19,822
13:55:41 16,400 ▲ 100 1 19,821
13:53:57 16,350 ▲ 50 1 19,820
13:51:57 16,400 ▲ 100 3 19,819
13:51:27 16,350 ▲ 50 1 19,816
13:49:27 16,350 ▲ 50 1 19,815
13:47:27 16,350 ▲ 50 1 19,814
13:45:27 16,350 ▲ 50 1 19,813
13:44:02 16,350 ▲ 50 1 19,812
13:42:18 16,400 ▲ 100 3 19,811
13:41:59 16,400 ▲ 100 150 19,808
13:41:16 16,350 ▲ 50 5 19,658
13:38:31 16,350 ▲ 50 19 19,653
13:35:07 16,350 ▲ 50 1 19,634
13:35:07 16,350 ▲ 50 2 19,633
13:35:07 16,350 ▲ 50 48 19,631
13:32:56 16,300  0 2 19,583
13:30:50 16,350 ▲ 50 50 19,581
13:30:00 16,350 ▲ 50 1 19,531
13:30:00 16,350 ▲ 50 16 19,530
13:30:00 16,350 ▲ 50 20 19,514
13:30:00 16,350 ▲ 50 25 19,494
13:23:04 16,350 ▲ 50 1 19,469
13:23:04 16,350 ▲ 50 11 19,468
13:22:52 16,350 ▲ 50 1 19,457
13:22:52 16,350 ▲ 50 1 19,456
13:22:52 16,350 ▲ 50 48 19,455
13:22:26 16,350 ▲ 50 1 19,407
13:20:26 16,350 ▲ 50 1 19,406
13:19:47 16,350 ▲ 50 18 19,405
13:15:55 16,350 ▲ 50 50 19,387
13:12:24 16,350 ▲ 50 43 19,337
13:11:42 16,350 ▲ 50 1 19,294
13:11:42 16,350 ▲ 50 77 19,293
13:11:20 16,350 ▲ 50 5 19,216
13:10:51 16,350 ▲ 50 1 19,211
13:10:34 16,350 ▲ 50 4 19,210
13:10:24 16,300  0 120 19,206
13:07:26 16,300  0 1 19,086
13:03:56 16,300  0 1 19,085
13:00:46 16,300  0 43 19,084
13:00:42 16,300  0 1 19,041
13:00:41 16,300  0 182 19,040
13:00:26 16,300  0 1 18,858
12:57:26 16,300  0 2 18,857
12:53:56 16,300  0 2 18,855
12:51:27 16,300  0 38 18,853
12:51:25 16,300  0 55 18,815
12:51:25 16,350 ▲ 50 1 18,760
12:51:24 16,300  0 97 18,759
12:51:24 16,350 ▲ 50 3 18,662
12:50:26 16,350 ▲ 50 1 18,659
12:50:11 16,300  0 1,167 18,658
12:50:11 16,350 ▲ 50 833 17,491
12:48:26 16,350 ▲ 50 1 16,658
12:45:56 16,350 ▲ 50 1 16,657
12:42:26 16,350 ▲ 50 1 16,656
12:42:22 16,400 ▲ 100 3 16,655
12:39:26 16,350 ▲ 50 1 16,652
12:37:26 16,350 ▲ 50 1 16,651
12:35:53 16,400 ▲ 100 1 16,650
12:35:44 16,400 ▲ 100 1 16,649
12:34:26 16,350 ▲ 50 2 16,648
12:32:41 16,400 ▲ 100 1 16,646
12:32:41 16,400 ▲ 100 1 16,645
12:32:41 16,400 ▲ 100 1 16,644
12:32:41 16,400 ▲ 100 1 16,643
12:30:26 16,350 ▲ 50 2 16,642
12:30:12 16,400 ▲ 100 3 16,640
12:28:58 16,350 ▲ 50 10 16,637
12:28:50 16,350 ▲ 50 1 16,627
12:28:46 16,400 ▲ 100 1 16,626
12:27:56 16,350 ▲ 50 2 16,625
12:26:10 16,400 ▲ 100 3 16,623
12:25:26 16,350 ▲ 50 2 16,620
12:21:26 16,350 ▲ 50 2 16,618
12:21:13 16,350 ▲ 50 40 16,616
12:18:30 16,400 ▲ 100 3 16,576
12:16:21 16,350 ▲ 50 400 16,573
12:11:39 16,350 ▲ 50 2 16,173
12:11:39 16,350 ▲ 50 818 16,171
12:04:25 16,350 ▲ 50 202 15,353
12:00:35 16,400 ▲ 100 25 15,151
12:00:35 16,400 ▲ 100 25 15,126
12:00:03 16,400 ▲ 100 1 15,101
11:59:55 16,350 ▲ 50 1 15,100
11:57:14 16,350 ▲ 50 23 15,099
11:57:14 16,350 ▲ 50 12 15,076
11:57:14 16,350 ▲ 50 18 15,064
11:56:31 16,400 ▲ 100 1 15,046
11:56:31 16,400 ▲ 100 3 15,045
11:56:30 16,400 ▲ 100 4 15,042
11:56:29 16,400 ▲ 100 283 15,038
11:54:25 16,400 ▲ 100 1 14,755
11:51:27 16,400 ▲ 100 50 14,754
11:50:55 16,400 ▲ 100 2 14,704
11:50:25 16,450 ▲ 150 25 14,702
11:50:25 16,450 ▲ 150 25 14,677
11:50:25 16,450 ▲ 150 25 14,652
11:50:19 16,450 ▲ 150 25 14,627
11:50:19 16,450 ▲ 150 25 14,602
11:50:19 16,450 ▲ 150 25 14,577
11:47:25 16,400 ▲ 100 2 14,552
11:45:31 16,400 ▲ 100 100 14,550
11:42:25 16,400 ▲ 100 1 14,450
11:39:25 16,400 ▲ 100 1 14,449
11:37:54 16,400 ▲ 100 27 14,448
11:37:53 16,400 ▲ 100 500 14,421
11:34:05 16,400 ▲ 100 30 13,921
11:31:35 16,400 ▲ 100 10 13,891
11:30:27 16,400 ▲ 100 1 13,881
11:30:27 16,400 ▲ 100 2 13,880
11:30:27 16,400 ▲ 100 143 13,878
11:29:34 16,400 ▲ 100 5 13,735
11:26:52 16,400 ▲ 100 3 13,730
11:26:27 16,400 ▲ 100 6 13,727
11:26:25 16,400 ▲ 100 25 13,721
11:26:25 16,400 ▲ 100 25 13,696
11:26:25 16,400 ▲ 100 25 13,671
11:26:25 16,400 ▲ 100 25 13,646
11:26:25 16,400 ▲ 100 25 13,621
11:26:25 16,400 ▲ 100 25 13,596
11:26:25 16,400 ▲ 100 25 13,571
11:23:11 16,350 ▲ 50 1 13,546
11:23:11 16,350 ▲ 50 1 13,545
11:23:11 16,350 ▲ 50 91 13,544
11:21:27 16,300  0 1 13,453
11:21:25 16,300  0 4 13,452
11:20:54 16,300  0 93 13,448
11:20:18 16,350 ▲ 50 4 13,355
11:13:55 16,300  0 4 13,351
11:12:07 16,350 ▲ 50 2 13,347
11:09:15 16,350 ▲ 50 119 13,345
11:09:08 16,350 ▲ 50 2 13,226
11:08:54 16,350 ▲ 50 20 13,224
11:08:52 16,350 ▲ 50 55 13,204
11:08:52 16,400 ▲ 100 7 13,149
11:08:49 16,350 ▲ 50 500 13,142
11:07:58 16,350 ▲ 50 1 12,642
11:05:55 16,350 ▲ 50 2 12,641
11:00:55 16,350 ▲ 50 1 12,639
10:58:25 16,350 ▲ 50 1 12,638
10:55:25 16,350 ▲ 50 1 12,637
10:51:55 16,350 ▲ 50 1 12,636
10:51:38 16,400 ▲ 100 40 12,635
10:49:55 16,400 ▲ 100 1 12,595
10:49:55 16,350 ▲ 50 348 12,594
10:49:31 16,350 ▲ 50 20 12,246
10:49:09 16,350 ▲ 50 60 12,226
10:48:38 16,350 ▲ 50 40 12,166
10:47:55 16,350 ▲ 50 2 12,126
10:47:20 16,350 ▲ 50 20 12,124
10:44:57 16,350 ▲ 50 300 12,104
10:44:25 16,350 ▲ 50 1 11,804
10:44:18 16,400 ▲ 100 4 11,803
10:44:18 16,400 ▲ 100 3 11,799
10:44:16 16,400 ▲ 100 4 11,796
10:44:16 16,400 ▲ 100 36 11,792
10:42:34 16,400 ▲ 100 70 11,756
10:41:53 16,400 ▲ 100 2 11,686
10:40:33 16,450 ▲ 150 4 11,684
10:39:43 16,400 ▲ 100 100 11,680
10:39:03 16,400 ▲ 100 28 11,580
10:38:12 16,400 ▲ 100 300 11,552
10:37:54 16,400 ▲ 100 2 11,252
10:37:23 16,450 ▲ 150 7 11,250
10:35:09 16,450 ▲ 150 25 11,243
10:35:09 16,450 ▲ 150 25 11,218
10:35:09 16,450 ▲ 150 25 11,193
10:34:24 16,400 ▲ 100 2 11,168
10:33:41 16,400 ▲ 100 100 11,166
10:31:54 16,450 ▲ 150 8 11,066
10:31:54 16,450 ▲ 150 25 11,058
10:31:54 16,450 ▲ 150 25 11,033
10:31:54 16,450 ▲ 150 25 11,008
10:31:54 16,450 ▲ 150 25 10,983
10:31:54 16,450 ▲ 150 25 10,958
10:31:54 16,450 ▲ 150 25 10,933
10:31:03 16,400 ▲ 100 19 10,908
10:29:43 16,400 ▲ 100 4 10,889
10:28:48 16,350 ▲ 50 22 10,885
10:27:50 16,400 ▲ 100 299 10,863
10:27:32 16,400 ▲ 100 25 10,564
10:27:32 16,400 ▲ 100 25 10,539
10:27:32 16,400 ▲ 100 25 10,514
10:27:32 16,400 ▲ 100 25 10,489
10:27:32 16,400 ▲ 100 25 10,464
10:27:25 16,350 ▲ 50 22 10,439
10:26:44 16,400 ▲ 100 3 10,417
10:26:00 16,400 ▲ 100 16 10,414
10:26:00 16,400 ▲ 100 2 10,398
10:26:00 16,350 ▲ 50 1 10,393
10:26:00 16,400 ▲ 100 3 10,396
10:26:00 16,350 ▲ 50 2 10,392
10:21:24 16,350 ▲ 50 3 10,390
10:21:24 16,350 ▲ 50 546 10,387
10:21:24 16,350 ▲ 50 125 9,841
10:19:54 16,300  0 1 9,716
10:19:01 16,350 ▲ 50 3 9,715
10:17:19 16,350 ▲ 50 2 9,712
10:17:01 16,350 ▲ 50 376 9,710
10:16:54 16,300  0 1 9,334
10:14:24 16,300  0 1 9,333
10:12:06 16,350 ▲ 50 1 9,332
10:11:24 16,300  0 2 9,331
10:10:05 16,350 ▲ 50 3 9,329
10:08:24 16,300  0 2 9,326
10:06:24 16,300  0 20 9,324
10:05:54 16,300  0 2 9,304
10:05:41 16,300  0 15 9,302
10:03:50 16,300  0 2 9,287
10:00:30 16,300  0 500 9,285
10:00:24 16,300  0 2 8,785
10:00:19 16,300  0 29 8,783
10:00:19 16,300  0 947 8,754
09:55:54 16,300  0 2 7,807
09:54:32 16,350 ▲ 50 4 7,805
09:54:32 16,350 ▲ 50 279 7,801
09:52:32 16,350 ▲ 50 18 7,522
09:49:43 16,350 ▲ 50 1 7,504
09:49:43 16,350 ▲ 50 8 7,503
09:48:17 16,350 ▲ 50 19 7,495
09:48:17 16,350 ▲ 50 19 7,476
09:48:16 16,400 ▲ 100 20 7,457
09:48:16 16,350 ▲ 50 20 7,437
09:46:48 16,400 ▲ 100 716 7,417
09:46:48 16,350 ▲ 50 24 6,701
09:46:08 16,350 ▲ 50 200 6,677
09:44:34 16,250 ▼ 50 112 6,477
09:44:34 16,300  0 88 6,365
09:44:03 16,300  0 22 6,277
09:43:55 16,300  0 199 5,854
09:43:55 16,350 ▲ 50 401 6,255
09:41:24 16,250 ▼ 50 4 5,655
09:41:22 16,250 ▼ 50 50 5,651
09:37:03 16,300  0 3 5,601
09:37:03 16,300  0 360 5,598
09:36:49 16,300  0 140 5,238
09:36:33 16,300  0 4 5,098
09:36:33 16,300  0 356 5,094
09:36:24 16,300  0 2 4,738
09:35:28 16,350 ▲ 50 1 4,736
09:34:29 16,300  0 2 4,735
09:31:48 16,300  0 7 4,733
09:31:39 16,300  0 10 4,726
09:31:36 16,300  0 4 4,716
09:31:36 16,300  0 247 4,712
09:31:33 16,300  0 10 4,465
09:31:30 16,300  0 22 4,455
09:30:46 16,300  0 2 4,433
09:30:30 16,300  0 2 4,431
09:30:30 16,300  0 5 4,429
09:30:30 16,300  0 493 4,424
09:30:05 16,300  0 2 3,931
09:29:21 16,350 ▲ 50 3 3,929
09:28:29 16,300  0 3 3,926
09:24:55 16,350 ▲ 50 3 3,923
09:24:13 16,350 ▲ 50 1 3,920
09:24:12 16,300  0 50 3,919
09:23:16 16,350 ▲ 50 1 3,869
09:23:16 16,350 ▲ 50 2 3,868
09:23:14 16,350 ▲ 50 393 3,866
09:21:55 16,350 ▲ 50 3 3,473
09:20:19 16,350 ▲ 50 206 3,470
09:20:14 16,350 ▲ 50 3 3,264
09:19:50 16,300  0 300 3,261
09:18:15 16,250 ▼ 50 41 2,961
09:18:15 16,250 ▼ 50 1 2,920
09:18:13 16,250 ▼ 50 300 2,919
09:14:42 16,250 ▼ 50 89 2,619
09:12:59 16,250 ▼ 50 4 2,530
09:12:57 16,250 ▼ 50 55 2,526
09:11:03 16,300  0 63 2,471
09:11:02 16,300  0 196 2,408
09:10:53 16,300  0 66 2,212
09:10:00 16,300  0 31 2,146
09:10:00 16,300  0 500 2,115
09:09:16 16,300  0 710 1,615
09:07:55 16,350 ▲ 50 4 905
09:07:54 16,350 ▲ 50 67 901
09:06:48 16,350 ▲ 50 15 834
09:06:00 16,350 ▲ 50 19 819
09:05:38 16,350 ▲ 50 2 800
09:05:37 16,350 ▲ 50 6 798
09:02:27 16,350 ▲ 50 12 792
09:01:13 16,450 ▲ 150 213 780
09:00:09 16,450 ▲ 150 217 567
09:00:00 16,300  0 65 350
09:00:00 16,200 ▼ 100 285 285

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.31 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,964.43 ▲ 5.5 0.28%
코스닥 558.70 ▲ 0.84 0.15%
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.