KBI메탈
(024840)
코스닥
우량기업부
액면가 500원
  05.20 15:59

1,865 (1,900)   [시가/고가/저가] 1,895 / 1,905 / 1,845 
전일비/등락률 ▼ 35 (-1.84%) 매도호가/호가잔량 1,870 / 500
거래량/전일동시간대비 246,160 /▲ 48,980 매수호가/호가잔량 1,865 / 559
상한가/하한가 2,470 / 1,330 총매도/총매수잔량 11,133 / 32,058

매도잔량 호가 매수잔량
4,221 1,915 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
922 1,910
26 1,905
4,630 1,900
10 1,895
10 1,890
14 1,885
500 1,880
300 1,875
500 1,870
 
1,865 559
1,860 615
1,855 12
1,850 13
1,845 6,175
1,840 9,671
1,835 8,122
1,830 3,574
1,825 2,221
1,820 1,096
 
총매도잔량 순매수잔량 총매수잔량
11,133 20,925 32,058
시간외잔량 시간외잔량
300 0
 
KBI메탈 024840
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 702.08 (-12.05)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 1,865 ▼ 35 1,579 246,160
15:19:51 1,855 ▼ 45 200 244,581
15:19:08 1,855 ▼ 45 1 244,381
15:18:57 1,845 ▼ 55 1,101 244,380
15:17:58 1,845 ▼ 55 999 242,729
15:17:58 1,850 ▼ 50 1 241,730
15:14:56 1,855 ▼ 45 2 241,716
15:13:19 1,845 ▼ 55 1,300 241,714
15:13:19 1,850 ▼ 50 900 240,414
15:11:13 1,845 ▼ 55 7 238,514
15:09:09 1,850 ▼ 50 938 238,417
15:09:09 1,850 ▼ 50 50 237,479
15:09:02 1,850 ▼ 50 25 237,429
15:08:54 1,850 ▼ 50 156 237,404
15:08:52 1,850 ▼ 50 500 237,248
15:08:36 1,855 ▼ 45 1 236,748
15:07:54 1,850 ▼ 50 399 236,747
15:07:53 1,850 ▼ 50 2,000 234,715
15:07:12 1,850 ▼ 50 70 232,678
15:06:46 1,850 ▼ 50 38 232,350
15:01:58 1,855 ▼ 45 1 232,311
15:01:13 1,850 ▼ 50 351 232,222
15:00:55 1,850 ▼ 50 299 231,797
15:00:44 1,850 ▼ 50 178 231,498
14:56:53 1,850 ▼ 50 10 229,802
14:56:52 1,850 ▼ 50 3,000 229,792
14:56:46 1,850 ▼ 50 189 226,782
14:56:41 1,850 ▼ 50 30 226,553
14:56:35 1,850 ▼ 50 56 226,523
14:56:29 1,850 ▼ 50 3,639 226,467
14:54:54 1,850 ▼ 50 2,813 222,828
14:54:18 1,855 ▼ 45 84 219,815
14:54:18 1,855 ▼ 45 282 219,731
14:51:19 1,860 ▼ 40 4 219,212
14:45:23 1,865 ▼ 35 1 219,208
14:45:21 1,855 ▼ 45 400 219,207
14:40:08 1,850 ▼ 50 136 218,804
14:37:57 1,850 ▼ 50 400 218,668
14:36:05 1,855 ▼ 45 1 218,267
14:35:16 1,860 ▼ 40 1 218,265
14:35:08 1,850 ▼ 50 1 218,264
14:33:51 1,850 ▼ 50 729 218,262
14:33:51 1,855 ▼ 45 42 217,533
14:25:41 1,860 ▼ 40 100 215,988
14:20:59 1,860 ▼ 40 100 215,788
14:18:56 1,860 ▼ 40 100 215,588
14:14:49 1,860 ▼ 40 101 215,389
14:14:09 1,860 ▼ 40 399 215,288
14:14:09 1,860 ▼ 40 1 214,889
14:11:27 1,855 ▼ 45 11 214,790
14:11:27 1,855 ▼ 45 500 214,779
14:09:46 1,855 ▼ 45 1,000 213,653
14:03:32 1,855 ▼ 45 15 209,003
13:59:20 1,855 ▼ 45 3,938 206,077
13:58:54 1,855 ▼ 45 1 202,139
13:58:44 1,855 ▼ 45 1 202,138
13:52:11 1,855 ▼ 45 20 202,137
13:51:32 1,855 ▼ 45 20 202,117
13:51:10 1,855 ▼ 45 20 202,097
13:49:54 1,850 ▼ 50 2,373 202,077
13:48:50 1,860 ▼ 40 1 197,804
13:48:21 1,855 ▼ 45 200 197,803
13:47:37 1,860 ▼ 40 1 197,603
13:42:49 1,855 ▼ 45 3,570 196,254
13:42:49 1,860 ▼ 40 83 192,684
13:41:05 1,860 ▼ 40 1,917 192,601
13:39:18 1,860 ▼ 40 173 190,683
13:21:05 1,860 ▼ 40 300 180,082
13:18:46 1,860 ▼ 40 10 179,509
13:18:37 1,860 ▼ 40 10 179,499
13:18:19 1,860 ▼ 40 10 178,479
13:18:15 1,860 ▼ 40 10 178,469
13:18:10 1,860 ▼ 40 10 178,459
13:18:05 1,860 ▼ 40 10 178,449
13:18:00 1,860 ▼ 40 10 178,339
13:17:52 1,860 ▼ 40 10 178,329
13:16:58 1,860 ▼ 40 10 178,289
13:16:37 1,860 ▼ 40 709 178,279
13:12:20 1,860 ▼ 40 100 177,557
13:10:46 1,860 ▼ 40 4 177,455
13:10:34 1,860 ▼ 40 10 177,441
13:10:28 1,860 ▼ 40 10 177,431
13:10:19 1,860 ▼ 40 10 177,421
13:10:12 1,860 ▼ 40 10 177,411
13:09:59 1,860 ▼ 40 10 177,391
13:09:46 1,860 ▼ 40 10 177,371
13:09:17 1,860 ▼ 40 10 177,331
13:08:38 1,860 ▼ 40 10 177,291
13:08:26 1,860 ▼ 40 10 177,281
13:08:26 1,860 ▼ 40 10 177,271
13:07:01 1,860 ▼ 40 8,601 176,862
13:06:38 1,855 ▼ 45 373 167,675
13:06:38 1,855 ▼ 45 743 167,302
13:05:45 1,850 ▼ 50 1,385 164,765
13:03:41 1,855 ▼ 45 3,833 154,127
13:03:28 1,855 ▼ 45 10 150,284
13:03:14 1,855 ▼ 45 10 150,264
13:03:07 1,855 ▼ 45 10 150,254
13:02:48 1,855 ▼ 45 10 150,224
13:02:32 1,855 ▼ 45 10 150,214
13:01:27 1,855 ▼ 45 10 150,134
13:01:16 1,855 ▼ 45 10 148,114
13:00:27 1,855 ▼ 45 10 148,104
13:00:20 1,855 ▼ 45 10 148,094
13:00:12 1,855 ▼ 45 10 148,084
13:00:02 1,855 ▼ 45 10 148,074
12:59:54 1,855 ▼ 45 10 148,064
12:59:45 1,855 ▼ 45 10 147,872
12:59:38 1,855 ▼ 45 10 147,862
12:58:46 1,855 ▼ 45 10 147,842
12:58:19 1,855 ▼ 45 10 147,722
12:58:18 1,855 ▼ 45 320 147,712
12:57:27 1,855 ▼ 45 10 147,352
12:56:47 1,855 ▼ 45 10 147,332
12:56:18 1,855 ▼ 45 10 147,302
12:56:17 1,855 ▼ 45 2 147,292
12:56:09 1,855 ▼ 45 10 147,290
12:56:01 1,855 ▼ 45 10 147,280
12:55:34 1,855 ▼ 45 10 147,250
12:55:05 1,855 ▼ 45 2,124 147,220
12:54:36 1,855 ▼ 45 10 145,086
12:51:25 1,860 ▼ 40 10 142,016
12:51:24 1,860 ▼ 40 30 142,006
12:50:03 1,855 ▼ 45 1 141,976
12:48:42 1,865 ▼ 35 71 141,973
12:48:42 1,860 ▼ 40 1 141,902
12:48:35 1,855 ▼ 45 10 141,789
12:48:29 1,855 ▼ 45 10 141,779
12:48:21 1,855 ▼ 45 10 141,769
12:47:47 1,855 ▼ 45 10 141,729
12:47:14 1,855 ▼ 45 10 141,719
12:46:21 1,855 ▼ 45 1 141,697
12:45:57 1,855 ▼ 45 1 141,694
12:45:18 1,855 ▼ 45 1 141,691
12:45:02 1,855 ▼ 45 1 141,689
12:44:54 1,855 ▼ 45 1 141,688
12:44:20 1,855 ▼ 45 1 141,686
12:43:56 1,855 ▼ 45 1 141,683
12:43:45 1,855 ▼ 45 1 141,682
12:43:34 1,855 ▼ 45 1 141,681
12:43:24 1,855 ▼ 45 1 141,680
12:42:43 1,860 ▼ 40 1 138,136
12:42:35 1,855 ▼ 45 1 138,135
12:42:26 1,855 ▼ 45 1 138,134
12:41:34 1,855 ▼ 45 1 138,128
12:41:23 1,855 ▼ 45 1 138,127
12:40:26 1,855 ▼ 45 1 138,124
12:40:04 1,855 ▼ 45 2,313 138,072
12:40:04 1,855 ▼ 45 2,665 135,759
12:39:40 1,855 ▼ 45 1 133,094
12:39:32 1,855 ▼ 45 1 133,093
12:38:08 1,860 ▼ 40 2 130,516
12:37:28 1,855 ▼ 45 1,237 130,506
12:37:28 1,855 ▼ 45 5,000 129,269
12:37:27 1,860 ▼ 40 4 124,269
12:37:18 1,855 ▼ 45 1 124,265
12:37:08 1,855 ▼ 45 1 124,261
12:36:45 1,855 ▼ 45 1 124,260
12:35:36 1,855 ▼ 45 1 124,258
12:35:09 1,860 ▼ 40 1 120,662
12:33:02 1,865 ▼ 35 30 120,661
12:31:21 1,865 ▼ 35 50 120,631
12:30:29 1,865 ▼ 35 50 120,581
12:30:08 1,865 ▼ 35 50 120,531
12:28:17 1,865 ▼ 35 100 120,481
12:20:16 1,865 ▼ 35 154 119,921
12:20:13 1,865 ▼ 35 1 119,767
12:01:25 1,860 ▼ 40 549 115,384
12:01:25 1,865 ▼ 35 339 114,835
12:00:51 1,865 ▼ 35 1,000 114,235
12:00:47 1,865 ▼ 35 40 113,235
12:00:19 1,865 ▼ 35 451 112,946
11:59:27 1,860 ▼ 40 1,110 111,371
11:59:26 1,865 ▼ 35 69 110,261
11:58:52 1,865 ▼ 35 631 110,192
11:58:29 1,865 ▼ 35 677 108,197
11:58:24 1,865 ▼ 35 18 107,520
11:58:10 1,865 ▼ 35 1,654 107,456
11:57:52 1,870 ▼ 30 409 105,802
11:57:28 1,870 ▼ 30 134 105,202
11:51:30 1,875 ▼ 25 1,000 104,813
11:49:52 1,865 ▼ 35 3,476 103,812
11:49:52 1,870 ▼ 30 2,596 100,336
11:42:10 1,870 ▼ 30 804 97,740
11:32:54 1,870 ▼ 30 2,348 96,804
11:23:41 1,870 ▼ 30 7,513 92,164
11:23:41 1,875 ▼ 25 710 84,651
11:11:30 1,875 ▼ 25 384 77,931
11:08:51 1,870 ▼ 30 996 76,431
11:07:58 1,875 ▼ 25 2,063 75,435
11:02:38 1,875 ▼ 25 500 71,870
10:49:47 1,885 ▼ 15 1 70,870
10:48:36 1,880 ▼ 20 200 67,469
10:47:00 1,880 ▼ 20 1,261 67,269
10:46:31 1,880 ▼ 20 305 66,008
10:33:09 1,895 ▼ 5 1 63,701
10:33:09 1,880 ▼ 20 4,927 63,700
10:33:09 1,885 ▼ 15 193 58,773
10:32:32 1,885 ▼ 15 1 58,511
10:30:17 1,885 ▼ 15 290 57,800
10:24:52 1,890 ▼ 10 1 57,510
10:24:45 1,890 ▼ 10 200 57,509
10:23:29 1,890 ▼ 10 555 57,299
10:23:29 1,890 ▼ 10 500 56,744
10:19:10 1,895 ▼ 5 3 56,243
09:59:26 1,895 ▼ 5 100 54,484
09:54:45 1,885 ▼ 15 1 53,784
09:54:07 1,885 ▼ 15 3,542 49,325
09:49:13 1,895 ▼ 5 134 45,743
09:48:01 1,895 ▼ 5 212 45,574
09:47:45 1,895 ▼ 5 232 44,704
09:47:36 1,895 ▼ 5 19 44,472
09:45:52 1,885 ▼ 15 15 44,273
09:38:15 1,890 ▼ 10 6,196 43,447
09:36:05 1,875 ▼ 25 1 37,241
09:35:49 1,880 ▼ 20 11 37,240
09:35:47 1,885 ▼ 15 3 37,229
09:34:49 1,880 ▼ 20 158 37,225
09:34:19 1,880 ▼ 20 538 35,767
09:33:59 1,880 ▼ 20 279 35,229
09:33:51 1,880 ▼ 20 130 34,950
09:33:36 1,880 ▼ 20 149 34,440
09:33:31 1,885 ▼ 15 661 34,291
09:31:51 1,885 ▼ 15 205 32,611
09:28:15 1,900  0 1 32,405
09:27:21 1,890 ▼ 10 100 32,354
09:26:54 1,890 ▼ 10 2 32,254
09:26:37 1,890 ▼ 10 88 32,252
09:26:29 1,890 ▼ 10 118 32,164
09:26:05 1,895 ▼ 5 70 31,980
09:25:43 1,890 ▼ 10 142 31,910
09:22:18 1,905 ▲ 5 48 31,738
09:22:18 1,905 ▲ 5 3 31,690
09:16:56 1,905 ▲ 5 2,000 26,187
09:16:36 1,900  0 513 24,187
09:16:36 1,900  0 1,487 23,674
09:16:17 1,900  0 1 22,187
09:10:29 1,880 ▼ 20 5,565 17,987
09:10:29 1,885 ▼ 15 1,237 12,422
09:09:42 1,900  0 121 11,184
09:08:47 1,890 ▼ 10 2,501 10,543
09:08:29 1,890 ▼ 10 1 8,042
09:04:49 1,895 ▼ 5 334 8,038
09:02:58 1,905 ▲ 5 1 7,680
09:02:47 1,905 ▲ 5 1 7,679
09:02:42 1,900  0 2 7,678
09:02:36 1,900  0 5 7,676
09:02:31 1,885 ▼ 15 291 7,671
09:02:30 1,890 ▼ 10 2 7,380
09:02:29 1,880 ▼ 20 4,000 7,378
09:02:13 1,900  0 1 3,378
09:02:01 1,880 ▼ 20 769 3,377
09:02:01 1,885 ▼ 15 791 2,608
09:01:04 1,885 ▼ 15 873 1,817
09:00:06 1,885 ▼ 15 10 643
09:00:06 1,895 ▼ 5 605 622

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.