케이씨피드
(025880)
코스닥
중견기업부
액면가 500원
  02.21 15:59

2,330 (2,390)   [시가/고가/저가] 2,360 / 2,400 / 2,330 
전일비/등락률 ▼ 60 (-2.51%) 매도호가/호가잔량 2,345 / 49
거래량/전일동시간대비 93,197 /▲ 24,593 매수호가/호가잔량 2,330 / 5,324
상한가/하한가 3,105 / 1,675 총매도/총매수잔량 12,741 / 28,275

매도잔량 호가 매수잔량
30 2,435 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,000 2,430
1,293 2,405
4,507 2,400
731 2,395
2,926 2,390
1,000 2,385
605 2,375
600 2,360
49 2,345
 
2,330 5,324
2,325 3,119
2,320 5,175
2,315 2,101
2,310 4,678
2,305 2,434
2,300 2,332
2,295 1,056
2,290 1,050
2,285 1,006
 
총매도잔량 순매수잔량 총매수잔량
12,741 15,534 28,275
시간외잔량 시간외잔량
0 67
 
케이씨피드 025880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 667.99 (-13.67)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 2,330 ▼ 60 2 93,197
15:30:24 2,330 ▼ 60 3,362 93,195
15:19:30 2,330 ▼ 60 370 89,833
15:19:30 2,330 ▼ 60 323 89,463
15:19:28 2,335 ▼ 55 3,113 89,140
15:18:46 2,345 ▼ 45 51 86,027
15:17:40 2,350 ▼ 40 2 85,976
15:15:22 2,335 ▼ 55 996 85,974
15:13:54 2,335 ▼ 55 426 84,978
15:13:50 2,335 ▼ 55 381 84,552
15:13:50 2,340 ▼ 50 19 84,171
15:11:52 2,345 ▼ 45 130 84,152
15:11:51 2,340 ▼ 50 2,957 84,022
15:11:51 2,345 ▼ 45 43 81,065
15:10:52 2,345 ▼ 45 2,539 81,022
15:10:44 2,350 ▼ 40 1 78,483
15:10:20 2,350 ▼ 40 209 78,482
15:10:20 2,355 ▼ 35 2 78,273
15:08:47 2,350 ▼ 40 500 78,271
15:06:08 2,355 ▼ 35 2 77,771
15:03:58 2,350 ▼ 40 668 77,769
15:01:25 2,350 ▼ 40 410 77,101
15:01:25 2,350 ▼ 40 100 76,691
15:01:01 2,355 ▼ 35 500 76,591
14:59:42 2,350 ▼ 40 35 76,091
14:58:05 2,350 ▼ 40 50 76,056
14:57:57 2,350 ▼ 40 15 76,006
14:48:57 2,375 ▼ 15 2 75,991
14:47:00 2,345 ▼ 45 188 75,989
14:47:00 2,350 ▼ 40 1,039 75,801
14:47:00 2,355 ▼ 35 50 74,762
14:31:07 2,390  0 74 74,712
14:31:07 2,385 ▼ 5 212 74,638
14:31:07 2,380 ▼ 10 1,213 74,426
14:31:07 2,375 ▼ 15 501 73,213
14:29:04 2,375 ▼ 15 376 72,712
14:29:04 2,375 ▼ 15 124 72,336
14:28:07 2,375 ▼ 15 2 72,212
14:26:41 2,350 ▼ 40 1 72,210
14:25:18 2,375 ▼ 15 176 72,209
14:25:18 2,370 ▼ 20 242 72,033
14:25:18 2,365 ▼ 25 648 71,791
14:24:59 2,345 ▼ 45 1,000 71,143
14:21:37 2,345 ▼ 45 1,137 70,143
14:21:37 2,350 ▼ 40 338 69,006
14:21:18 2,350 ▼ 40 500 68,668
14:20:42 2,350 ▼ 40 1,022 68,168
14:19:01 2,355 ▼ 35 778 67,146
14:18:46 2,355 ▼ 35 1,000 66,368
14:16:51 2,355 ▼ 35 291 65,368
14:16:51 2,360 ▼ 30 4 65,077
14:03:23 2,360 ▼ 30 379 65,073
14:03:23 2,360 ▼ 30 44 64,694
14:01:59 2,360 ▼ 30 15 64,650
14:01:17 2,360 ▼ 30 13 64,635
14:01:17 2,360 ▼ 30 37 64,622
14:01:13 2,355 ▼ 35 49 64,585
14:00:56 2,355 ▼ 35 104 64,536
14:00:23 2,355 ▼ 35 50 64,432
13:56:30 2,360 ▼ 30 19 64,382
13:55:31 2,355 ▼ 35 2 64,363
13:51:32 2,365 ▼ 25 2 64,361
13:50:56 2,355 ▼ 35 700 64,359
13:50:56 2,360 ▼ 30 38 63,659
13:50:56 2,360 ▼ 30 570 63,621
13:47:39 2,360 ▼ 30 2 63,051
13:27:35 2,355 ▼ 35 1,000 63,049
13:26:19 2,360 ▼ 30 260 62,049
13:09:20 2,360 ▼ 30 100 61,789
12:58:06 2,360 ▼ 30 30 61,689
12:55:31 2,360 ▼ 30 200 61,659
12:55:18 2,360 ▼ 30 50 61,459
12:52:10 2,360 ▼ 30 200 61,409
12:51:37 2,360 ▼ 30 99 61,209
12:50:44 2,355 ▼ 35 150 61,110
12:47:59 2,355 ▼ 35 72 60,960
12:45:27 2,360 ▼ 30 2 60,888
12:44:55 2,350 ▼ 40 901 60,886
12:42:57 2,350 ▼ 40 99 59,985
12:35:06 2,350 ▼ 40 1 59,886
12:29:40 2,360 ▼ 30 348 59,885
12:24:37 2,355 ▼ 35 100 59,537
12:17:57 2,355 ▼ 35 570 59,437
12:17:51 2,350 ▼ 40 188 58,867
12:17:28 2,355 ▼ 35 2 58,679
12:12:44 2,350 ▼ 40 24 58,677
12:04:08 2,350 ▼ 40 212 58,653
12:03:12 2,350 ▼ 40 50 58,441
11:55:55 2,345 ▼ 45 123 58,391
11:55:54 2,335 ▼ 55 5,139 56,272
11:55:54 2,330 ▼ 60 1,996 58,268
11:55:54 2,340 ▼ 50 2,865 51,133
11:53:48 2,345 ▼ 45 160 48,268
11:49:55 2,340 ▼ 50 227 48,108
11:49:29 2,345 ▼ 45 594 47,881
11:47:08 2,345 ▼ 45 333 47,287
11:45:45 2,340 ▼ 50 515 46,954
11:45:27 2,340 ▼ 50 5,000 46,439
11:44:16 2,340 ▼ 50 1 41,439
11:44:13 2,340 ▼ 50 1 41,438
11:44:11 2,340 ▼ 50 1 41,437
11:44:09 2,340 ▼ 50 1 41,436
11:44:03 2,340 ▼ 50 1 41,435
11:43:59 2,340 ▼ 50 1 41,434
11:43:56 2,340 ▼ 50 1 41,433
11:43:23 2,345 ▼ 45 4 41,432
11:42:15 2,345 ▼ 45 1 41,428
11:40:09 2,345 ▼ 45 20 41,427
11:33:52 2,345 ▼ 45 200 41,407
11:33:19 2,345 ▼ 45 1,620 41,207
11:32:35 2,360 ▼ 30 50 39,587
11:31:59 2,360 ▼ 30 2 39,537
11:23:25 2,345 ▼ 45 890 39,535
11:23:25 2,350 ▼ 40 250 38,645
11:20:50 2,360 ▼ 30 100 38,395
11:20:08 2,360 ▼ 30 1 38,295
11:09:21 2,360 ▼ 30 2 38,294
11:09:13 2,345 ▼ 45 455 38,292
11:07:58 2,360 ▼ 30 2 37,837
11:07:54 2,350 ▼ 40 100 37,835
11:07:48 2,350 ▼ 40 100 37,735
11:05:07 2,350 ▼ 40 276 37,635
11:05:07 2,350 ▼ 40 600 37,359
11:03:31 2,350 ▼ 40 946 36,759
11:03:31 2,355 ▼ 35 54 35,813
11:03:09 2,360 ▼ 30 40 35,759
11:02:34 2,360 ▼ 30 100 35,719
11:01:13 2,360 ▼ 30 50 35,619
11:01:04 2,350 ▼ 40 745 35,569
10:57:56 2,360 ▼ 30 3 34,824
10:54:04 2,360 ▼ 30 30 34,821
10:53:12 2,350 ▼ 40 818 34,791
10:53:12 2,355 ▼ 35 182 33,973
10:44:04 2,350 ▼ 40 1 33,791
10:38:50 2,345 ▼ 45 927 33,790
10:38:50 2,345 ▼ 45 29 32,863
10:38:50 2,345 ▼ 45 1,392 32,834
10:38:50 2,345 ▼ 45 672 31,442
10:38:44 2,345 ▼ 45 2,729 30,770
10:38:44 2,350 ▼ 40 2,021 28,041
10:38:44 2,355 ▼ 35 250 26,020
10:34:15 2,350 ▼ 40 1 25,770
10:32:29 2,350 ▼ 40 100 25,769
10:31:15 2,350 ▼ 40 2,500 25,669
10:31:05 2,350 ▼ 40 61 23,169
10:30:21 2,355 ▼ 35 386 23,108
10:30:21 2,355 ▼ 35 614 22,722
10:30:10 2,355 ▼ 35 352 22,108
10:30:10 2,355 ▼ 35 2,390 21,756
10:30:10 2,360 ▼ 30 258 19,366
10:29:45 2,360 ▼ 30 9 19,108
10:29:32 2,365 ▼ 25 99 19,099
10:29:32 2,365 ▼ 25 401 19,000
10:28:26 2,380 ▼ 10 50 18,599
10:28:02 2,365 ▼ 25 465 18,549
10:28:02 2,370 ▼ 20 35 18,084
10:17:13 2,370 ▼ 20 2 18,049
10:10:31 2,390  0 2 18,047
10:07:24 2,370 ▼ 20 567 18,045
10:07:24 2,370 ▼ 20 568 17,478
10:06:27 2,370 ▼ 20 179 16,910
10:04:04 2,395 ▲ 5 1 16,731
10:04:04 2,390  0 1 16,730
09:59:50 2,385 ▼ 5 500 16,729
09:54:44 2,390  0 2 16,229
09:52:31 2,375 ▼ 15 246 16,227
09:51:24 2,380 ▼ 10 874 15,981
09:42:56 2,395 ▲ 5 1 15,107
09:37:13 2,380 ▼ 10 2 15,106
09:37:13 2,380 ▼ 10 4 15,104
09:33:29 2,380 ▼ 10 2 15,100
09:30:46 2,400 ▲ 10 5 15,098
09:30:18 2,395 ▲ 5 100 15,093
09:29:57 2,395 ▲ 5 100 14,993
09:29:46 2,395 ▲ 5 100 14,893
09:29:35 2,400 ▲ 10 279 14,793
09:29:35 2,395 ▲ 5 202 14,514
09:29:35 2,390  0 19 14,312
09:28:34 2,390  0 100 14,293
09:28:27 2,390  0 100 14,193
09:28:07 2,390  0 100 14,093
09:28:00 2,390  0 100 13,993
09:26:22 2,390  0 75 13,893
09:26:22 2,380 ▼ 10 25 13,818
09:25:34 2,380 ▼ 10 100 13,793
09:25:17 2,380 ▼ 10 4 13,693
09:23:04 2,380 ▼ 10 1 13,689
09:22:30 2,375 ▼ 15 28 13,688
09:22:21 2,375 ▼ 15 61 13,660
09:22:05 2,375 ▼ 15 50 13,599
09:22:05 2,375 ▼ 15 5 13,549
09:22:05 2,375 ▼ 15 6 13,544
09:21:38 2,370 ▼ 20 5 13,538
09:21:10 2,370 ▼ 20 530 13,533
09:20:59 2,370 ▼ 20 1 13,003
09:19:38 2,365 ▼ 25 868 13,002
09:19:08 2,355 ▼ 35 300 12,134
09:16:21 2,355 ▼ 35 100 11,834
09:14:52 2,350 ▼ 40 100 11,734
09:14:40 2,365 ▼ 25 1 11,634
09:13:43 2,365 ▼ 25 8 11,633
09:13:43 2,360 ▼ 30 42 11,625
09:12:25 2,350 ▼ 40 500 11,583
09:11:37 2,350 ▼ 40 1,517 11,083
09:11:37 2,350 ▼ 40 258 9,566
09:10:59 2,355 ▼ 35 352 9,308
09:10:23 2,355 ▼ 35 761 8,956
09:09:38 2,355 ▼ 35 42 8,195
09:09:34 2,355 ▼ 35 42 8,153
09:09:07 2,355 ▼ 35 3 8,111
09:08:52 2,355 ▼ 35 10 8,108
09:07:25 2,370 ▼ 20 2 8,098
09:06:36 2,350 ▼ 40 1 8,096
09:06:34 2,355 ▼ 35 282 8,095
09:06:34 2,355 ▼ 35 598 7,680
09:06:34 2,355 ▼ 35 133 7,813
09:06:34 2,355 ▼ 35 410 7,082
09:06:34 2,355 ▼ 35 382 6,672
09:05:33 2,355 ▼ 35 1,000 4,790
09:05:33 2,350 ▼ 40 1,500 6,290
09:03:30 2,350 ▼ 40 81 3,790
09:02:26 2,380 ▼ 10 2 3,709
09:02:10 2,350 ▼ 40 1,573 3,707
09:02:10 2,355 ▼ 35 30 2,134
09:00:59 2,390  0 2 2,104
09:00:30 2,360 ▼ 30 987 2,102
09:00:30 2,360 ▼ 30 1,115 1,115

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
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.