KG케미칼
(001390)
코스피
화학
액면가 5,000원
  10.23 15:14

15,050 (15,200)   [시가/고가/저가] 15,200 / 15,300 / 14,700 
전일비/등락률 ▼ 150 (-0.99%) 매도호가/호가잔량 15,050 / 1,335
거래량/전일동시간대비 39,572 /▼ 4,709 매수호가/호가잔량 15,000 / 2,827
상한가/하한가 17,450 / 12,950 총매도/총매수잔량 5,918 / 16,696

매도잔량 호가 매수잔량
957 15,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
240 15,450
131 15,400
414 15,350
319 15,300
215 15,250
12 15,200
2,023 15,150
272 15,100
1,335 15,050
 
15,000 2,827
14,950 3,194
14,900 1,179
14,850 554
14,800 797
14,750 1,459
14,700 1,233
14,650 2,748
14,600 2,345
14,550 360
 
총매도잔량 순매수잔량 총매수잔량
5,918 10,778 16,696
시간외잔량 시간외잔량
0 53
 
KG케미칼 001390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,931.65 (-5.32)    FUTURE 244.60 (+0.05)   Basis: -1.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:12:54 15,050 ▼ 150 60 39,572
15:12:43 15,050 ▼ 150 50 39,512
15:12:37 15,050 ▼ 150 10 39,462
15:11:37 15,050 ▼ 150 8 39,452
15:10:32 15,050 ▼ 150 250 39,444
15:10:26 15,050 ▼ 150 500 39,194
15:10:06 15,050 ▼ 150 2,000 38,694
15:10:00 15,050 ▼ 150 2,070 36,694
15:00:00 15,050 ▼ 150 1,432 34,624
14:49:58 15,050 ▼ 150 133 33,192
14:49:58 15,000 ▼ 200 435 33,059
14:49:40 14,950 ▼ 250 166 32,624
14:49:30 14,950 ▼ 250 256 32,458
14:49:24 14,950 ▼ 250 111 32,202
14:49:23 15,000 ▼ 200 1 32,091
14:49:22 14,950 ▼ 250 25 32,090
14:49:20 14,950 ▼ 250 300 32,065
14:49:18 14,950 ▼ 250 150 31,765
14:49:07 14,900 ▼ 300 196 31,615
14:49:01 14,850 ▼ 350 702 31,419
14:48:55 14,800 ▼ 400 82 30,717
14:48:51 14,750 ▼ 450 43 30,635
14:48:41 14,800 ▼ 400 1 30,592
14:47:15 14,800 ▼ 400 1 30,591
14:47:11 14,800 ▼ 400 1 30,590
14:47:00 14,750 ▼ 450 43 30,589
14:47:00 14,750 ▼ 450 56 30,546
14:45:24 14,800 ▼ 400 1 30,490
14:45:17 14,750 ▼ 450 20 30,489
14:44:37 14,750 ▼ 450 43 30,469
14:44:32 14,750 ▼ 450 43 30,426
14:44:32 14,750 ▼ 450 43 30,383
14:44:11 14,750 ▼ 450 25 30,340
14:42:31 14,800 ▼ 400 1 30,315
14:42:05 14,750 ▼ 450 43 30,314
14:41:55 14,750 ▼ 450 10 30,271
14:41:51 14,800 ▼ 400 1 30,261
14:41:47 14,750 ▼ 450 25 30,260
14:41:43 14,750 ▼ 450 43 30,235
14:41:43 14,750 ▼ 450 43 30,192
14:41:33 14,750 ▼ 450 43 30,149
14:40:42 14,800 ▼ 400 5 30,106
14:39:34 14,800 ▼ 400 1 30,101
14:39:23 14,750 ▼ 450 25 30,100
14:37:06 14,800 ▼ 400 1 30,075
14:37:03 14,800 ▼ 400 464 30,074
14:36:59 14,800 ▼ 400 25 29,610
14:36:12 14,750 ▼ 450 224 29,585
14:36:12 14,750 ▼ 450 500 29,361
14:34:42 14,750 ▼ 450 1 28,861
14:34:42 14,700 ▼ 500 43 28,860
14:34:42 14,700 ▼ 500 43 28,817
14:34:35 14,700 ▼ 500 25 28,774
14:33:58 14,700 ▼ 500 241 28,749
14:33:42 14,700 ▼ 500 500 28,508
14:33:29 14,700 ▼ 500 43 28,008
14:32:15 14,700 ▼ 500 43 27,965
14:32:11 14,700 ▼ 500 25 27,922
14:30:33 14,750 ▼ 450 10 27,897
14:30:21 14,700 ▼ 500 200 27,887
14:29:47 14,700 ▼ 500 43 27,687
14:29:47 14,700 ▼ 500 25 27,644
14:28:34 14,700 ▼ 500 43 27,619
14:28:34 14,700 ▼ 500 43 27,576
14:27:23 14,700 ▼ 500 25 27,533
14:27:20 14,700 ▼ 500 43 27,508
14:26:34 14,700 ▼ 500 530 27,465
14:26:17 14,700 ▼ 500 67 26,935
14:25:57 14,700 ▼ 500 37 26,868
14:25:18 14,700 ▼ 500 109 26,831
14:25:16 14,700 ▼ 500 10 26,722
14:25:10 14,700 ▼ 500 2,413 26,712
14:24:59 14,700 ▼ 500 25 24,299
14:23:53 14,750 ▼ 450 3 24,274
14:22:54 14,750 ▼ 450 10 24,271
14:22:35 14,700 ▼ 500 500 24,261
14:22:35 14,700 ▼ 500 300 23,761
14:22:35 14,700 ▼ 500 25 23,461
14:22:25 14,750 ▼ 450 5 23,436
14:22:24 14,750 ▼ 450 294 23,431
14:21:50 14,750 ▼ 450 10 23,137
14:21:25 14,750 ▼ 450 1 23,127
14:21:11 14,750 ▼ 450 79 23,126
14:20:56 14,750 ▼ 450 362 23,047
14:20:16 14,800 ▼ 400 68 22,685
14:20:11 14,750 ▼ 450 25 22,617
14:20:07 14,800 ▼ 400 5 22,592
14:18:57 14,800 ▼ 400 20 22,587
14:18:44 14,750 ▼ 450 43 22,567
14:18:44 14,750 ▼ 450 43 22,524
14:17:47 14,750 ▼ 450 25 22,481
14:17:30 14,750 ▼ 450 43 22,456
14:17:01 14,750 ▼ 450 1,351 22,413
14:17:01 14,800 ▼ 400 1,149 21,062
14:16:53 14,850 ▼ 350 1 19,913
14:16:16 14,800 ▼ 400 43 19,912
14:16:16 14,800 ▼ 400 43 19,869
14:15:23 14,800 ▼ 400 25 19,826
14:15:12 14,850 ▼ 350 1 19,801
14:15:09 14,850 ▼ 350 125 19,800
14:14:42 14,850 ▼ 350 1 19,675
14:13:49 14,800 ▼ 400 43 19,674
14:12:59 14,800 ▼ 400 25 19,631
14:11:24 14,850 ▼ 350 1 19,606
14:11:21 14,800 ▼ 400 43 19,605
14:11:21 14,800 ▼ 400 43 19,562
14:11:21 14,800 ▼ 400 43 19,519
14:10:35 14,800 ▼ 400 25 19,476
14:10:08 14,800 ▼ 400 43 19,451
14:08:54 14,800 ▼ 400 43 19,408
14:08:54 14,800 ▼ 400 43 19,365
14:08:11 14,800 ▼ 400 25 19,322
14:07:04 14,850 ▼ 350 100 19,297
14:06:26 14,800 ▼ 400 43 19,197
14:06:26 14,800 ▼ 400 43 19,154
14:05:47 14,800 ▼ 400 25 19,111
14:05:07 14,850 ▼ 350 1 19,086
14:03:51 14,850 ▼ 350 10 19,085
14:03:23 14,800 ▼ 400 25 19,075
14:01:56 14,850 ▼ 350 1 19,050
14:01:32 14,800 ▼ 400 43 19,049
14:00:59 14,800 ▼ 400 25 19,006
14:00:18 14,800 ▼ 400 43 18,981
13:59:04 14,800 ▼ 400 43 18,938
13:59:04 14,800 ▼ 400 43 18,895
13:58:35 14,800 ▼ 400 25 18,852
13:58:28 14,850 ▼ 350 40 18,827
13:57:50 14,800 ▼ 400 43 18,787
13:56:37 14,800 ▼ 400 43 18,744
13:56:11 14,800 ▼ 400 25 18,701
13:55:19 14,850 ▼ 350 777 18,676
13:54:09 14,850 ▼ 350 43 17,899
13:54:09 14,850 ▼ 350 43 17,856
13:53:47 14,850 ▼ 350 25 17,813
13:52:55 14,850 ▼ 350 43 17,788
13:51:42 14,850 ▼ 350 43 17,745
13:51:23 14,850 ▼ 350 25 17,702
13:50:55 14,900 ▼ 300 29 17,677
13:50:12 14,900 ▼ 300 1 17,648
13:49:14 14,850 ▼ 350 43 17,647
13:48:59 14,850 ▼ 350 25 17,604
13:48:00 14,850 ▼ 350 43 17,579
13:46:47 14,850 ▼ 350 43 17,536
13:46:35 14,850 ▼ 350 25 17,493
13:45:33 14,850 ▼ 350 43 17,468
13:44:19 14,850 ▼ 350 43 17,425
13:44:11 14,850 ▼ 350 25 17,382
13:43:06 14,850 ▼ 350 43 17,357
13:42:13 14,850 ▼ 350 300 17,314
13:41:52 14,850 ▼ 350 44 17,014
13:41:47 14,850 ▼ 350 25 16,970
13:40:38 14,850 ▼ 350 44 16,945
13:40:38 14,850 ▼ 350 44 16,901
13:39:24 14,850 ▼ 350 44 16,857
13:39:23 14,850 ▼ 350 25 16,813
13:39:11 14,900 ▼ 300 1 16,788
13:38:11 14,850 ▼ 350 44 16,787
13:37:19 14,850 ▼ 350 3 16,743
13:36:59 14,850 ▼ 350 25 16,740
13:36:30 14,900 ▼ 300 1 16,715
13:35:43 14,850 ▼ 350 44 16,714
13:35:43 14,850 ▼ 350 44 16,670
13:34:35 14,850 ▼ 350 25 16,626
13:34:29 14,850 ▼ 350 44 16,601
13:33:16 14,850 ▼ 350 44 16,557
13:32:11 14,850 ▼ 350 25 16,513
13:31:26 14,900 ▼ 300 1 16,488
13:31:03 14,850 ▼ 350 2 16,487
13:31:02 14,850 ▼ 350 2 16,485
13:31:02 14,850 ▼ 350 21 16,483
13:30:48 14,800 ▼ 400 44 16,462
13:30:19 14,800 ▼ 400 65 16,418
13:29:47 14,800 ▼ 400 25 16,353
13:29:34 14,800 ▼ 400 44 16,328
13:29:25 14,800 ▼ 400 66 16,284
13:28:21 14,800 ▼ 400 19 16,218
13:28:21 14,800 ▼ 400 44 16,199
13:27:23 14,800 ▼ 400 25 16,155
13:27:07 14,800 ▼ 400 44 16,130
13:25:53 14,800 ▼ 400 44 16,086
13:24:59 14,800 ▼ 400 25 16,042
13:24:39 14,850 ▼ 350 25 16,017
13:23:26 14,850 ▼ 350 44 15,992
13:22:35 14,850 ▼ 350 25 15,948
13:22:13 14,850 ▼ 350 44 15,923
13:20:58 14,850 ▼ 350 44 15,879
13:20:11 14,850 ▼ 350 25 15,835
13:19:45 14,850 ▼ 350 44 15,810
13:18:31 14,850 ▼ 350 44 15,766
13:18:01 14,850 ▼ 350 130 15,722
13:17:47 14,850 ▼ 350 25 15,592
13:17:17 14,850 ▼ 350 44 15,567
13:16:03 14,850 ▼ 350 44 15,523
13:15:23 14,850 ▼ 350 25 15,479
13:14:50 14,850 ▼ 350 44 15,454
13:13:36 14,850 ▼ 350 44 15,410
13:13:36 14,850 ▼ 350 44 15,366
13:12:59 14,850 ▼ 350 25 15,322
13:12:42 14,900 ▼ 300 1 15,297
13:12:33 14,900 ▼ 300 1 15,296
13:12:31 14,900 ▼ 300 67 15,295
13:12:22 14,900 ▼ 300 44 15,228
13:12:22 14,900 ▼ 300 44 15,184
13:12:22 14,900 ▼ 300 44 15,140
13:12:09 14,900 ▼ 300 308 15,096
13:12:02 14,900 ▼ 300 292 14,788
13:11:44 14,950 ▼ 250 1 14,496
13:11:08 14,900 ▼ 300 44 14,495
13:11:07 14,900 ▼ 300 10 14,451
13:10:54 14,950 ▼ 250 1 14,441
13:10:35 14,900 ▼ 300 25 14,440
13:08:38 14,950 ▼ 250 1 14,415
13:08:11 14,900 ▼ 300 25 14,414
13:07:35 14,900 ▼ 300 24 14,389
13:07:28 14,900 ▼ 300 12 14,365
13:07:28 14,900 ▼ 300 44 14,353
13:06:13 14,900 ▼ 300 44 14,309
13:05:47 14,900 ▼ 300 25 14,265
13:04:06 14,950 ▼ 250 1 14,240
13:03:23 14,900 ▼ 300 25 14,239
13:02:02 14,950 ▼ 250 1 14,214
13:01:51 14,900 ▼ 300 36 14,213
13:01:45 14,900 ▼ 300 13 14,177
13:01:39 14,900 ▼ 300 23 14,164
13:01:15 14,900 ▼ 300 36 14,141
13:01:04 14,900 ▼ 300 1 14,105
13:00:59 14,900 ▼ 300 25 14,104
12:58:52 14,950 ▼ 250 1 14,079
12:58:51 14,900 ▼ 300 36 14,078
12:58:35 14,900 ▼ 300 25 14,042
12:57:51 14,900 ▼ 300 36 14,017
12:56:51 14,900 ▼ 300 36 13,981
12:56:11 14,900 ▼ 300 25 13,945
12:55:51 14,900 ▼ 300 36 13,920
12:54:50 14,900 ▼ 300 36 13,884
12:54:18 14,900 ▼ 300 36 13,848
12:53:47 14,900 ▼ 300 25 13,812
12:53:02 14,900 ▼ 300 2 13,787
12:52:57 14,900 ▼ 300 6 13,785
12:52:57 14,900 ▼ 300 51 13,779
12:52:32 14,900 ▼ 300 980 13,728
12:51:50 14,900 ▼ 300 36 12,748
12:51:23 14,900 ▼ 300 25 12,712
12:50:50 14,950 ▼ 250 33 12,687
12:49:00 14,950 ▼ 250 25 12,654
12:48:57 14,950 ▼ 250 28 12,629
12:48:08 14,950 ▼ 250 28 12,601
12:47:20 14,950 ▼ 250 28 12,573
12:46:17 14,950 ▼ 250 399 12,545
12:38:18 14,950 ▼ 250 3 12,146
12:38:18 14,950 ▼ 250 20 12,143
12:38:18 14,950 ▼ 250 4 12,123
12:38:18 14,950 ▼ 250 20 12,119
12:38:18 14,950 ▼ 250 109 12,099
12:38:08 14,950 ▼ 250 17 11,990
12:38:08 14,950 ▼ 250 540 11,973
12:38:08 15,000 ▼ 200 4 11,433
12:34:02 15,000 ▼ 200 2 11,429
12:30:44 14,950 ▼ 250 2 11,427
12:30:44 14,950 ▼ 250 19 11,425
12:30:09 14,900 ▼ 300 1 11,406
12:30:09 14,900 ▼ 300 60 11,405
12:30:09 14,900 ▼ 300 21 11,345
12:30:09 14,900 ▼ 300 81 11,324
12:30:09 14,900 ▼ 300 1 11,243
12:30:09 14,900 ▼ 300 27 11,242
12:30:09 14,900 ▼ 300 33 11,215
12:30:09 14,900 ▼ 300 114 11,182
12:29:59 14,900 ▼ 300 34 11,068
12:29:59 14,900 ▼ 300 766 11,034
12:29:49 14,950 ▼ 250 41 10,268
12:29:44 14,950 ▼ 250 90 10,227
12:28:24 15,000 ▼ 200 10 10,137
12:27:02 15,000 ▼ 200 2,483 10,127
12:26:59 15,000 ▼ 200 5 7,644
12:26:54 15,000 ▼ 200 2,097 7,639
12:26:53 15,050 ▼ 150 1,376 5,542
12:26:53 15,100 ▼ 100 132 4,166
12:25:42 15,100 ▼ 100 1 4,034
12:25:29 15,150 ▼ 50 1 4,033
12:10:22 15,100 ▼ 100 41 4,032
12:10:22 15,150 ▼ 50 100 3,991
12:09:42 15,100 ▼ 100 1 3,891
12:09:30 15,150 ▼ 50 1 3,890
12:06:24 15,100 ▼ 100 63 3,889
12:05:31 15,150 ▼ 50 1 3,826
12:04:55 15,150 ▼ 50 164 3,825
12:00:31 15,150 ▼ 50 1 3,661
11:53:56 15,100 ▼ 100 248 3,660
11:53:56 15,100 ▼ 100 102 3,412
11:47:16 15,150 ▼ 50 1 3,310
11:45:20 15,150 ▼ 50 1 3,309
11:39:55 15,150 ▼ 50 1 3,308
11:35:58 15,150 ▼ 50 1 3,307
11:35:43 15,150 ▼ 50 1 3,306
11:33:27 15,150 ▼ 50 1 3,305
11:29:27 15,150 ▼ 50 10 3,304
11:25:19 15,150 ▼ 50 1 3,294
11:24:50 15,150 ▼ 50 1 3,293
11:21:28 15,150 ▼ 50 1 3,292
11:13:45 15,100 ▼ 100 200 3,291
11:11:45 15,150 ▼ 50 2 3,091
11:11:45 15,150 ▼ 50 345 3,089
11:09:12 15,150 ▼ 50 1 2,744
11:08:48 15,200  0 1 2,743
10:59:24 15,150 ▼ 50 8 2,742
10:59:23 15,150 ▼ 50 20 2,734
10:56:41 15,150 ▼ 50 1 2,714
10:56:41 15,150 ▼ 50 10 2,713
10:56:41 15,200  0 1 2,703
10:56:41 15,200  0 36 2,702
10:55:48 15,200  0 1 2,666
10:55:14 15,200  0 1 2,665
10:54:20 15,150 ▼ 50 4 2,664
10:48:43 15,150 ▼ 50 9 2,660
10:48:43 15,150 ▼ 50 67 2,651
10:48:43 15,200  0 1 2,584
10:48:43 15,150 ▼ 50 5 2,583
10:48:43 15,150 ▼ 50 13 2,578
10:48:43 15,150 ▼ 50 116 2,565
10:45:52 15,100 ▼ 100 12 2,449
10:45:51 15,100 ▼ 100 2 2,437
10:45:30 15,150 ▼ 50 149 2,435
10:41:21 15,150 ▼ 50 6 2,286
10:41:21 15,200  0 1 2,280
10:41:21 15,200  0 1 2,279
10:41:21 15,200  0 12 2,278
10:30:31 15,200  0 200 2,266
10:28:23 15,200  0 270 2,066
10:27:44 15,250 ▲ 50 50 1,796
10:27:09 15,250 ▲ 50 1 1,746
10:23:15 15,200  0 12 1,745
10:22:14 15,250 ▲ 50 1 1,733
10:16:36 15,250 ▲ 50 1 1,732
10:15:28 15,250 ▲ 50 1 1,731
10:09:51 15,250 ▲ 50 1 1,730
10:05:41 15,250 ▲ 50 1 1,729
10:04:23 15,250 ▲ 50 65 1,728
10:03:34 15,250 ▲ 50 1 1,663
09:59:53 15,200  0 90 1,662
09:56:38 15,200  0 2 1,572
09:56:23 15,250 ▲ 50 1 1,570
09:56:06 15,250 ▲ 50 1 1,569
09:53:07 15,250 ▲ 50 1 1,568
09:51:55 15,250 ▲ 50 5 1,567
09:49:56 15,250 ▲ 50 1 1,562
09:47:40 15,200  0 10 1,561
09:46:51 15,200  0 1 1,551
09:46:20 15,250 ▲ 50 1 1,550
09:45:30 15,250 ▲ 50 1 1,549
09:45:08 15,250 ▲ 50 1 1,548
09:43:56 15,250 ▲ 50 10 1,547
09:40:43 15,250 ▲ 50 1 1,537
09:37:47 15,200  0 4 1,536
09:37:47 15,200  0 4 1,532
09:36:50 15,200  0 2 1,528
09:36:23 15,200  0 1 1,526
09:35:53 15,200  0 1 1,525
09:34:53 15,200  0 40 1,524
09:34:20 15,200  0 1 1,484
09:34:06 15,200  0 1 1,483
09:34:06 15,150 ▼ 50 300 1,482
09:30:59 15,200  0 1 1,182
09:29:05 15,200  0 1 1,181
09:27:47 15,150 ▼ 50 100 1,180
09:25:47 15,200  0 1 1,080
09:22:53 15,200  0 1 1,079
09:21:25 15,150 ▼ 50 73 1,078
09:21:25 15,200  0 75 1,005
09:21:05 15,250 ▲ 50 1 930
09:21:05 15,250 ▲ 50 6 929
09:16:50 15,200  0 17 923
09:15:23 15,200  0 22 906
09:15:07 15,200  0 61 884
09:12:39 15,200  0 28 823
09:12:15 15,200  0 50 795
09:12:06 15,200  0 122 745
09:11:19 15,250 ▲ 50 3 623
09:11:00 15,250 ▲ 50 108 620
09:09:06 15,250 ▲ 50 1 512
09:06:39 15,250 ▲ 50 1 511
09:02:14 15,300 ▲ 100 4 510
09:02:14 15,250 ▲ 50 73 506
09:01:52 15,250 ▲ 50 11 433
09:01:44 15,250 ▲ 50 20 422
09:01:44 15,200  0 30 402
09:01:16 15,200  0 40 372
09:00:34 15,200  0 50 332
09:00:00 15,200  0 282 282

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.23 15:14    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,931.65 ▼ 5.32 -0.27%
코스닥 564.31 ▼ 0.21 -0.04%
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.