케이씨
(029460)
코스피
의료정밀
액면가 500원
  01.20 15:59

21,050 (20,500)   [시가/고가/저가] 20,250 / 21,050 / 20,250 
전일비/등락률 ▲ 550 (2.68%) 매도호가/호가잔량 21,100 / 104
거래량/전일동시간대비 24,059 /▼ 12,281 매수호가/호가잔량 21,050 / 11
상한가/하한가 26,650 / 14,350 총매도/총매수잔량 1,575 / 3,241

매도잔량 호가 매수잔량
214 21,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
210 21,500
4 21,450
30 21,400
201 21,350
247 21,300
54 21,250
349 21,200
162 21,150
104 21,100
 
21,050 11
21,000 169
20,950 317
20,900 381
20,850 356
20,800 544
20,750 293
20,700 536
20,650 284
20,600 350
 
총매도잔량 순매수잔량 총매수잔량
1,575 1,666 3,241
시간외잔량 시간외잔량
0 210
 
케이씨 029460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,862.68 (+20.40)    FUTURE 380.05 (+2.05)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:44:25 21,050 ▲ 550 4 24,059
15:30:07 21,050 ▲ 550 384 24,055
15:19:33 21,000 ▲ 500 1 23,671
15:19:18 21,000 ▲ 500 1 23,670
15:19:18 21,000 ▲ 500 2 23,669
15:19:03 21,000 ▲ 500 4 23,667
15:18:59 21,000 ▲ 500 57 23,663
15:18:52 20,950 ▲ 450 3 23,606
15:18:32 21,000 ▲ 500 2 23,603
15:18:31 21,000 ▲ 500 100 23,601
15:18:05 21,000 ▲ 500 50 23,501
15:17:08 20,950 ▲ 450 10 23,451
15:17:04 21,000 ▲ 500 56 23,441
15:15:55 21,000 ▲ 500 2 23,385
15:14:50 21,000 ▲ 500 1 23,383
15:14:40 20,950 ▲ 450 12 23,382
15:14:40 20,950 ▲ 450 1 23,370
15:14:04 21,000 ▲ 500 8 23,369
15:13:20 20,950 ▲ 450 3 23,361
15:12:26 20,950 ▲ 450 1 23,358
15:10:41 20,950 ▲ 450 20 23,357
15:10:17 20,950 ▲ 450 1 23,337
15:10:16 20,950 ▲ 450 3 23,336
15:09:16 20,950 ▲ 450 40 23,333
15:08:22 21,000 ▲ 500 100 23,293
15:06:57 21,000 ▲ 500 1 23,193
15:06:08 20,950 ▲ 450 20 23,192
15:05:36 20,950 ▲ 450 3 23,172
15:04:04 20,900 ▲ 400 20 23,169
15:03:59 20,900 ▲ 400 1 23,149
15:03:11 20,900 ▲ 400 1 23,148
15:01:28 20,900 ▲ 400 1 23,147
15:00:38 20,900 ▲ 400 37 23,146
15:00:38 20,950 ▲ 450 6 23,109
14:51:17 21,050 ▲ 550 1 23,103
14:50:50 21,000 ▲ 500 14 23,102
14:50:36 21,000 ▲ 500 3 23,088
14:50:36 21,000 ▲ 500 88 23,085
14:42:53 20,950 ▲ 450 111 22,997
14:40:13 20,950 ▲ 450 10 22,886
14:40:12 20,950 ▲ 450 10 22,876
14:37:33 20,950 ▲ 450 98 22,866
14:37:17 21,000 ▲ 500 2 22,768
14:37:10 21,000 ▲ 500 1 22,766
14:36:20 20,950 ▲ 450 269 22,765
14:36:13 21,000 ▲ 500 40 22,496
14:36:10 21,000 ▲ 500 60 22,456
14:36:10 20,950 ▲ 450 800 22,396
14:34:21 21,000 ▲ 500 2 21,596
14:34:02 21,000 ▲ 500 1 21,594
14:33:59 20,950 ▲ 450 2 21,593
14:33:59 20,950 ▲ 450 400 21,591
14:32:33 21,000 ▲ 500 200 21,191
14:32:10 20,950 ▲ 450 1 20,991
14:31:57 21,000 ▲ 500 100 20,990
14:31:39 21,000 ▲ 500 9 20,890
14:31:38 21,000 ▲ 500 9 20,881
14:31:34 21,000 ▲ 500 9 20,872
14:31:33 20,950 ▲ 450 5 20,863
14:30:07 20,950 ▲ 450 223 20,858
14:30:07 20,950 ▲ 450 367 20,635
14:30:07 20,950 ▲ 450 10 20,268
14:30:01 20,950 ▲ 450 10 20,258
14:30:00 21,000 ▲ 500 1 20,248
14:29:08 21,000 ▲ 500 208 20,247
14:29:08 21,000 ▲ 500 29 20,039
14:25:08 21,000 ▲ 500 23 20,010
14:25:07 21,000 ▲ 500 23 19,987
14:24:09 21,000 ▲ 500 7 19,964
14:23:33 21,000 ▲ 500 1 19,957
14:23:17 21,000 ▲ 500 23 19,956
14:22:54 21,000 ▲ 500 23 19,933
14:22:44 21,000 ▲ 500 23 19,910
14:22:38 21,000 ▲ 500 23 19,887
14:22:37 21,000 ▲ 500 23 19,864
14:22:36 21,000 ▲ 500 1 19,841
14:21:46 20,950 ▲ 450 13 19,840
14:21:27 21,000 ▲ 500 2 19,827
14:21:26 21,000 ▲ 500 1 19,825
14:19:12 21,000 ▲ 500 129 19,824
14:19:10 21,050 ▲ 550 10 19,695
14:17:50 21,050 ▲ 550 59 19,685
14:17:18 21,050 ▲ 550 57 19,626
14:14:00 21,000 ▲ 500 1 19,569
14:14:00 21,000 ▲ 500 1 19,568
14:13:57 20,950 ▲ 450 1 19,567
14:13:37 21,000 ▲ 500 114 19,566
14:13:37 21,000 ▲ 500 34 19,452
14:13:33 21,000 ▲ 500 950 19,418
14:10:05 20,950 ▲ 450 1 18,468
14:09:52 21,000 ▲ 500 64 18,467
14:09:26 21,000 ▲ 500 10 18,403
14:08:53 21,000 ▲ 500 11 18,393
14:08:19 20,950 ▲ 450 1 18,382
14:07:28 21,000 ▲ 500 10 18,381
14:07:20 21,000 ▲ 500 1 18,371
14:06:58 20,950 ▲ 450 1 18,370
14:06:04 20,950 ▲ 450 101 18,369
14:04:23 20,950 ▲ 450 79 18,268
14:01:00 20,950 ▲ 450 40 18,189
14:00:39 20,950 ▲ 450 50 18,149
14:00:25 20,950 ▲ 450 90 18,099
13:59:25 20,950 ▲ 450 79 18,009
13:59:09 21,000 ▲ 500 3 17,930
13:57:44 20,950 ▲ 450 37 17,927
13:57:36 21,000 ▲ 500 2 17,890
13:57:10 21,000 ▲ 500 26 17,888
13:55:41 20,950 ▲ 450 1 17,862
13:54:59 20,950 ▲ 450 1 17,861
13:54:42 21,000 ▲ 500 102 17,860
13:51:39 20,950 ▲ 450 372 17,758
13:51:39 20,900 ▲ 400 295 17,386
13:51:08 20,900 ▲ 400 10 17,091
13:47:04 20,850 ▲ 350 4 17,081
13:44:42 20,900 ▲ 400 15 17,077
13:42:07 20,900 ▲ 400 10 17,062
13:41:31 20,900 ▲ 400 5 17,052
13:39:29 20,900 ▲ 400 200 17,047
13:37:16 20,900 ▲ 400 15 16,847
13:36:12 20,850 ▲ 350 3 16,832
13:36:10 20,850 ▲ 350 32 16,829
13:33:42 20,850 ▲ 350 1 16,797
13:30:36 20,850 ▲ 350 100 16,796
13:30:24 20,850 ▲ 350 10 16,696
13:30:19 20,850 ▲ 350 1 16,686
13:30:13 20,850 ▲ 350 3 16,685
13:29:21 20,900 ▲ 400 500 16,682
13:26:56 20,900 ▲ 400 2 16,182
13:26:04 20,900 ▲ 400 1 16,180
13:19:55 20,850 ▲ 350 85 16,179
13:17:46 20,850 ▲ 350 45 16,094
13:16:08 20,800 ▲ 300 9 16,049
13:12:55 20,850 ▲ 350 2 16,040
13:12:38 20,850 ▲ 350 2 16,038
13:10:12 20,850 ▲ 350 2 16,036
13:09:39 20,850 ▲ 350 2 16,034
13:09:25 20,850 ▲ 350 2 16,032
13:08:42 20,850 ▲ 350 5 16,030
13:06:20 20,850 ▲ 350 3 16,025
13:03:23 20,850 ▲ 350 50 16,022
13:02:47 20,800 ▲ 300 54 15,972
13:00:45 20,850 ▲ 350 23 15,918
13:00:36 20,850 ▲ 350 1 15,895
12:56:07 20,850 ▲ 350 20 15,894
12:52:37 20,850 ▲ 350 3 15,874
12:52:15 20,850 ▲ 350 20 15,871
12:51:25 20,850 ▲ 350 100 15,851
12:49:57 20,850 ▲ 350 2 15,751
12:45:15 20,850 ▲ 350 1 15,749
12:42:23 20,850 ▲ 350 120 15,748
12:42:23 20,850 ▲ 350 356 15,628
12:40:41 20,850 ▲ 350 5 15,272
12:40:41 20,800 ▲ 300 45 15,267
12:40:14 20,800 ▲ 300 100 15,222
12:36:25 20,800 ▲ 300 1 15,122
12:34:07 20,700 ▲ 200 213 15,121
12:33:51 20,700 ▲ 200 6 14,908
12:29:36 20,700 ▲ 200 1 14,902
12:28:49 20,700 ▲ 200 42 14,901
12:25:52 20,650 ▲ 150 2 14,859
12:25:52 20,650 ▲ 150 31 14,857
12:24:56 20,650 ▲ 150 10 14,826
12:24:32 20,650 ▲ 150 100 14,816
12:20:22 20,650 ▲ 150 4 14,716
12:20:00 20,650 ▲ 150 10 14,712
12:18:14 20,650 ▲ 150 5 14,702
12:12:21 20,600 ▲ 100 150 14,697
12:09:33 20,600 ▲ 100 145 14,547
12:07:58 20,600 ▲ 100 32 14,402
12:05:03 20,650 ▲ 150 2 14,370
11:58:22 20,600 ▲ 100 197 14,368
11:53:34 20,600 ▲ 100 60 14,171
11:53:15 20,600 ▲ 100 10 14,111
11:50:43 20,600 ▲ 100 31 14,101
11:48:04 20,650 ▲ 150 29 14,070
11:47:24 20,650 ▲ 150 6 14,041
11:47:24 20,650 ▲ 150 100 14,035
11:45:19 20,700 ▲ 200 45 13,935
11:44:55 20,750 ▲ 250 2 13,890
11:41:24 20,750 ▲ 250 120 13,888
11:34:04 20,850 ▲ 350 48 13,768
11:34:04 20,800 ▲ 300 2 13,720
11:32:12 20,850 ▲ 350 5 13,718
11:30:00 20,850 ▲ 350 10 13,713
11:28:33 20,850 ▲ 350 30 13,703
11:21:14 20,800 ▲ 300 127 13,673
11:21:14 20,800 ▲ 300 50 13,546
11:21:08 20,800 ▲ 300 20 13,496
11:20:53 20,800 ▲ 300 7 13,476
11:20:10 20,850 ▲ 350 51 13,469
11:18:56 20,850 ▲ 350 5 13,418
11:18:47 20,850 ▲ 350 10 13,413
11:17:47 20,850 ▲ 350 37 13,403
11:17:46 20,850 ▲ 350 5 13,366
11:17:30 20,850 ▲ 350 1 13,361
11:17:00 20,800 ▲ 300 10 13,360
11:16:59 20,800 ▲ 300 24 13,350
11:16:21 20,900 ▲ 400 100 13,326
11:16:03 20,900 ▲ 400 100 13,226
11:15:59 20,850 ▲ 350 180 13,126
11:15:59 20,850 ▲ 350 78 12,946
11:15:22 20,850 ▲ 350 10 12,868
11:12:36 20,850 ▲ 350 9 12,858
11:11:58 20,800 ▲ 300 5 12,849
11:09:25 20,800 ▲ 300 10 12,844
11:09:17 20,800 ▲ 300 68 12,834
11:09:03 20,800 ▲ 300 8 12,766
11:09:03 20,800 ▲ 300 1 12,758
11:09:02 20,800 ▲ 300 1 12,757
11:08:27 20,800 ▲ 300 25 12,756
11:08:19 20,800 ▲ 300 85 12,731
11:08:11 20,800 ▲ 300 10 12,646
11:08:05 20,800 ▲ 300 50 12,636
11:08:01 20,800 ▲ 300 5 12,586
11:07:02 20,800 ▲ 300 1 12,581
11:05:11 20,750 ▲ 250 41 12,580
11:04:25 20,750 ▲ 250 100 12,539
11:03:37 20,700 ▲ 200 42 12,439
11:03:15 20,700 ▲ 200 5 12,397
11:03:15 20,650 ▲ 150 33 12,392
11:02:42 20,700 ▲ 200 1 12,359
10:59:53 20,650 ▲ 150 9 12,358
10:58:42 20,700 ▲ 200 1 12,349
10:53:47 20,750 ▲ 250 9 12,348
10:53:02 20,750 ▲ 250 1 12,339
10:51:01 20,750 ▲ 250 50 12,338
10:46:30 20,750 ▲ 250 541 12,288
10:46:30 20,750 ▲ 250 1 11,747
10:45:38 20,750 ▲ 250 461 11,746
10:45:34 20,750 ▲ 250 100 11,285
10:45:32 20,700 ▲ 200 70 11,185
10:45:32 20,700 ▲ 200 100 11,115
10:45:21 20,700 ▲ 200 30 11,015
10:44:28 20,700 ▲ 200 197 10,985
10:44:16 20,650 ▲ 150 25 10,788
10:43:55 20,650 ▲ 150 43 10,763
10:43:35 20,650 ▲ 150 56 10,720
10:42:49 20,500  0 590 10,664
10:42:49 20,500  0 301 10,074
10:42:49 20,500  0 318 9,773
10:42:49 20,500  0 50 9,455
10:42:31 20,450 ▼ 50 159 9,405
10:42:23 20,450 ▼ 50 87 9,246
10:40:53 20,300 ▼ 200 107 9,159
10:40:53 20,300 ▼ 200 377 9,052
10:40:53 20,350 ▼ 150 166 8,675
10:40:20 20,450 ▼ 50 4 8,509
10:39:42 20,450 ▼ 50 5 8,505
10:38:25 20,400 ▼ 100 81 8,500
10:37:11 20,400 ▼ 100 1 8,419
10:36:34 20,400 ▼ 100 10 8,418
10:35:55 20,350 ▼ 150 34 8,408
10:32:25 20,300 ▼ 200 133 8,374
10:31:48 20,350 ▼ 150 4 8,241
10:31:46 20,350 ▼ 150 223 8,237
10:30:37 20,350 ▼ 150 31 8,014
10:30:16 20,350 ▼ 150 1 7,983
10:29:51 20,350 ▼ 150 7 7,982
10:29:45 20,350 ▼ 150 9 7,975
10:28:41 20,400 ▼ 100 5 7,966
10:23:16 20,400 ▼ 100 125 7,961
10:23:16 20,400 ▼ 100 220 7,836
10:22:05 20,450 ▼ 50 6 7,616
10:22:05 20,450 ▼ 50 4 7,610
10:20:30 20,450 ▼ 50 5 7,606
10:17:08 20,400 ▼ 100 30 7,601
10:16:19 20,450 ▼ 50 100 7,571
10:15:41 20,450 ▼ 50 75 7,471
10:15:30 20,450 ▼ 50 25 7,396
10:15:27 20,450 ▼ 50 5 7,371
10:13:53 20,450 ▼ 50 10 7,366
10:11:23 20,500  0 200 7,356
10:11:19 20,500  0 5 7,156
10:10:01 20,500  0 200 7,151
10:05:44 20,500  0 2 6,951
10:05:27 20,400 ▼ 100 9 6,949
10:04:29 20,500  0 24 6,940
10:03:19 20,500  0 1 6,916
09:59:54 20,500  0 100 6,915
09:57:48 20,450 ▼ 50 34 6,815
09:57:30 20,450 ▼ 50 10 6,781
09:56:59 20,450 ▼ 50 39 6,771
09:55:32 20,450 ▼ 50 200 6,732
09:55:24 20,400 ▼ 100 162 6,532
09:55:20 20,400 ▼ 100 10 6,370
09:53:05 20,300 ▼ 200 272 6,360
09:50:49 20,350 ▼ 150 83 6,088
09:50:30 20,400 ▼ 100 2 6,005
09:50:16 20,350 ▼ 150 88 6,003
09:49:24 20,350 ▼ 150 6 5,915
09:49:12 20,400 ▼ 100 1 5,909
09:48:41 20,450 ▼ 50 24 5,908
09:48:41 20,450 ▼ 50 76 5,884
09:48:13 20,400 ▼ 100 17 5,808
09:47:05 20,350 ▼ 150 8 5,791
09:47:05 20,400 ▼ 100 32 5,783
09:46:20 20,400 ▼ 100 1 5,751
09:45:59 20,400 ▼ 100 105 5,750
09:45:55 20,400 ▼ 100 5 5,645
09:45:40 20,500  0 1 5,640
09:45:29 20,500  0 1 5,639
09:44:24 20,500  0 2 5,638
09:44:23 20,500  0 10 5,636
09:44:12 20,500  0 10 5,626
09:43:58 20,500  0 60 5,616
09:43:24 20,400 ▼ 100 114 5,556
09:43:24 20,450 ▼ 50 86 5,442
09:42:32 20,500  0 8 5,356
09:42:22 20,500  0 1 5,348
09:42:03 20,500  0 20 5,347
09:39:47 20,500  0 1 5,327
09:39:01 20,500  0 10 5,326
09:38:55 20,500  0 10 5,316
09:38:23 20,500  0 20 5,306
09:38:21 20,500  0 97 5,286
09:37:38 20,500  0 1 5,189
09:34:48 20,500  0 3 5,188
09:34:16 20,500  0 10 5,185
09:33:39 20,500  0 1 5,175
09:33:31 20,500  0 5 5,174
09:33:26 20,450 ▼ 50 46 5,169
09:33:26 20,450 ▼ 50 649 5,123
09:33:26 20,500  0 5 4,474
09:31:34 20,500  0 381 4,469
09:31:34 20,550 ▲ 50 102 4,071
09:31:34 20,500  0 17 4,088
09:31:33 20,600 ▲ 100 100 3,969
09:31:16 20,600 ▲ 100 103 3,869
09:26:36 20,600 ▲ 100 5 3,766
09:26:18 20,500  0 369 3,761
09:26:18 20,500  0 51 3,392
09:26:15 20,500  0 1 3,341
09:24:04 20,500  0 373 3,340
09:24:04 20,500  0 10 2,967
09:24:04 20,550 ▲ 50 17 2,957
09:23:01 20,600 ▲ 100 35 2,940
09:23:01 20,600 ▲ 100 60 2,905
09:22:58 20,600 ▲ 100 5 2,845
09:22:30 20,600 ▲ 100 5 2,840
09:22:30 20,600 ▲ 100 5 2,835
09:21:49 20,600 ▲ 100 56 2,830
09:21:49 20,600 ▲ 100 17 2,774
09:21:30 20,600 ▲ 100 2 2,757
09:21:22 20,600 ▲ 100 39 2,755
09:20:30 20,600 ▲ 100 109 2,716
09:20:11 20,600 ▲ 100 2 2,607
09:19:30 20,600 ▲ 100 5 2,605
09:16:19 20,600 ▲ 100 24 2,600
09:15:24 20,500  0 60 2,576
09:15:24 20,450 ▼ 50 10 2,516
09:12:30 20,400 ▼ 100 125 2,506
09:12:30 20,400 ▼ 100 75 2,381
09:10:53 20,400 ▼ 100 5 2,306
09:09:54 20,250 ▼ 250 120 2,301
09:09:31 20,300 ▼ 200 636 2,181
09:09:31 20,300 ▼ 200 71 1,545
09:09:06 20,350 ▼ 150 60 1,474
09:08:22 20,350 ▼ 150 60 1,414
09:06:52 20,450 ▼ 50 1 1,354
09:06:50 20,250 ▼ 250 1 1,353
09:06:29 20,250 ▼ 250 30 1,352
09:06:17 20,350 ▼ 150 61 1,322
09:06:16 20,350 ▼ 150 1 1,261
09:06:13 20,400 ▼ 100 86 1,260
09:06:11 20,450 ▼ 50 10 1,174
09:05:45 20,450 ▼ 50 2 1,164
09:05:20 20,400 ▼ 100 10 1,162
09:04:32 20,500  0 30 1,152
09:02:54 20,500  0 43 1,122
09:02:50 20,500  0 29 1,079
09:01:35 20,450 ▼ 50 3 1,050
09:01:34 20,400 ▼ 100 650 1,047
09:01:33 20,400 ▼ 100 150 397
09:01:19 20,400 ▼ 100 50 247
09:01:18 20,400 ▼ 100 50 197
09:00:21 20,400 ▼ 100 10 147
09:00:21 20,250 ▼ 250 137 137

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.68 ▲ 20.4 0.72%
코스닥 958.70 ▲ 24.8 2.66%
종목편집  새로고침 

(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.