레드캡투어
(038390) |
코스닥
우량기업부
액면가 500원
|
 |
|
|
|
 10.16 13:56 |
|
|
|
|
|
| 16,550 (16,800) |
|
[시가/고가/저가] 16,600 / 16,800 / 16,450 |
| 전일비/등락률 |
▼ 250 (-1.49%) |
매도호가/호가잔량 |
16,600 / 1 |
| 거래량/전일동시간대비 |
786 /▼ 789 |
매수호가/호가잔량 |
16,550 / 305 |
| 상한가/하한가 |
21,800 / 11,800 |
총매도/총매수잔량 |
690 / 1,968 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 5 |
17,250 |
 |
| 102 |
17,200 |
| 369 |
17,000 |
| 18 |
16,950 |
| 31 |
16,900 |
| 79 |
16,800 |
| 71 |
16,750 |
| 13 |
16,700 |
| 1 |
16,650 |
| 1 |
16,600 |
| |
|
16,550 |
305 |
| 16,500 |
281 |
| 16,450 |
306 |
| 16,400 |
258 |
| 16,350 |
521 |
| 16,300 |
164 |
| 16,250 |
9 |
| 16,200 |
31 |
| 16,100 |
9 |
| 16,050 |
84 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 690 |
1,278 |
1,968 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 레드캡투어 038390 |
|
 |
|
KOSDAQ 731.72 (+12.85)
FUTURE
277.95 (+0.05)
Basis:
0.78
|
|
 |
|
| 13:55:04 |
16,550 |
▼ 250 |
1 |
785 |
| 13:54:22 |
16,550 |
▼ 250 |
1 |
784 |
| 13:51:48 |
16,550 |
▼ 250 |
1 |
783 |
| 13:51:31 |
16,550 |
▼ 250 |
1 |
782 |
| 13:50:43 |
16,550 |
▼ 250 |
1 |
781 |
| 13:50:15 |
16,550 |
▼ 250 |
1 |
780 |
| 13:48:31 |
16,550 |
▼ 250 |
1 |
779 |
| 13:47:04 |
16,550 |
▼ 250 |
1 |
778 |
| 13:45:25 |
16,550 |
▼ 250 |
1 |
777 |
| 13:45:14 |
16,550 |
▼ 250 |
1 |
776 |
| 13:43:25 |
16,550 |
▼ 250 |
1 |
775 |
| 13:41:58 |
16,550 |
▼ 250 |
1 |
774 |
| 13:39:46 |
16,550 |
▼ 250 |
1 |
773 |
| 13:39:18 |
16,550 |
▼ 250 |
1 |
772 |
| 13:39:18 |
16,550 |
▼ 250 |
1 |
771 |
| 13:38:41 |
16,550 |
▼ 250 |
1 |
770 |
| 13:37:55 |
16,550 |
▼ 250 |
1 |
769 |
| 13:36:07 |
16,550 |
▼ 250 |
1 |
768 |
| 13:36:00 |
16,550 |
▼ 250 |
270 |
767 |
| 13:35:25 |
16,550 |
▼ 250 |
1 |
497 |
| 13:35:25 |
16,550 |
▼ 250 |
1 |
496 |
| 13:33:12 |
16,550 |
▼ 250 |
1 |
495 |
| 13:32:28 |
16,550 |
▼ 250 |
1 |
494 |
| 13:32:08 |
16,550 |
▼ 250 |
1 |
493 |
| 13:32:08 |
16,550 |
▼ 250 |
1 |
492 |
| 13:31:46 |
16,550 |
▼ 250 |
1 |
491 |
| 13:31:17 |
16,550 |
▼ 250 |
1 |
490 |
| 13:31:17 |
16,550 |
▼ 250 |
1 |
489 |
| 13:28:51 |
16,550 |
▼ 250 |
1 |
488 |
| 13:28:49 |
16,550 |
▼ 250 |
1 |
487 |
| 13:27:06 |
16,550 |
▼ 250 |
1 |
486 |
| 13:25:36 |
16,550 |
▼ 250 |
1 |
485 |
| 13:19:01 |
16,600 |
▼ 200 |
1 |
484 |
| 13:17:52 |
16,600 |
▼ 200 |
1 |
483 |
| 13:17:06 |
16,600 |
▼ 200 |
1 |
482 |
| 13:15:45 |
16,550 |
▼ 250 |
1 |
481 |
| 13:14:53 |
16,550 |
▼ 250 |
1 |
480 |
| 13:14:13 |
16,550 |
▼ 250 |
1 |
479 |
| 13:13:17 |
16,550 |
▼ 250 |
1 |
478 |
| 13:12:28 |
16,550 |
▼ 250 |
1 |
477 |
| 13:10:34 |
16,550 |
▼ 250 |
1 |
476 |
| 13:09:11 |
16,550 |
▼ 250 |
1 |
475 |
| 13:08:47 |
16,550 |
▼ 250 |
1 |
474 |
| 13:07:07 |
16,550 |
▼ 250 |
1 |
473 |
| 13:06:55 |
16,550 |
▼ 250 |
1 |
472 |
| 13:06:21 |
16,550 |
▼ 250 |
66 |
471 |
| 13:05:55 |
16,550 |
▼ 250 |
1 |
405 |
| 13:03:16 |
16,550 |
▼ 250 |
1 |
404 |
| 13:02:40 |
16,550 |
▼ 250 |
1 |
403 |
| 13:02:38 |
16,550 |
▼ 250 |
1 |
402 |
| 13:00:57 |
16,550 |
▼ 250 |
1 |
401 |
| 12:59:37 |
16,550 |
▼ 250 |
1 |
400 |
| 12:59:22 |
16,550 |
▼ 250 |
1 |
399 |
| 12:56:34 |
16,550 |
▼ 250 |
1 |
398 |
| 12:56:05 |
16,550 |
▼ 250 |
1 |
397 |
| 12:55:58 |
16,550 |
▼ 250 |
1 |
396 |
| 12:54:48 |
16,550 |
▼ 250 |
1 |
395 |
| 12:52:48 |
16,550 |
▼ 250 |
1 |
394 |
| 12:52:19 |
16,550 |
▼ 250 |
1 |
393 |
| 12:50:28 |
16,550 |
▼ 250 |
1 |
392 |
| 12:49:32 |
16,550 |
▼ 250 |
1 |
391 |
| 12:48:40 |
16,550 |
▼ 250 |
1 |
390 |
| 12:48:38 |
16,550 |
▼ 250 |
1 |
389 |
| 12:46:15 |
16,550 |
▼ 250 |
1 |
388 |
| 12:45:01 |
16,550 |
▼ 250 |
1 |
387 |
| 12:44:21 |
16,550 |
▼ 250 |
1 |
386 |
| 12:42:58 |
16,550 |
▼ 250 |
1 |
385 |
| 12:42:28 |
16,550 |
▼ 250 |
1 |
384 |
| 12:41:22 |
16,550 |
▼ 250 |
1 |
383 |
| 12:39:42 |
16,550 |
▼ 250 |
1 |
382 |
| 12:38:15 |
16,550 |
▼ 250 |
1 |
381 |
| 12:37:43 |
16,550 |
▼ 250 |
1 |
380 |
| 12:36:25 |
16,550 |
▼ 250 |
1 |
379 |
| 12:36:19 |
16,550 |
▼ 250 |
1 |
378 |
| 12:34:04 |
16,550 |
▼ 250 |
1 |
377 |
| 12:33:09 |
16,550 |
▼ 250 |
1 |
376 |
| 12:32:09 |
16,550 |
▼ 250 |
1 |
375 |
| 12:30:25 |
16,550 |
▼ 250 |
1 |
374 |
| 12:30:09 |
16,550 |
▼ 250 |
1 |
373 |
| 12:29:52 |
16,550 |
▼ 250 |
1 |
372 |
| 12:26:46 |
16,550 |
▼ 250 |
1 |
371 |
| 12:26:35 |
16,550 |
▼ 250 |
1 |
370 |
| 12:26:02 |
16,550 |
▼ 250 |
1 |
369 |
| 12:26:02 |
16,550 |
▼ 250 |
1 |
368 |
| 12:23:59 |
16,550 |
▼ 250 |
1 |
367 |
| 12:23:19 |
16,550 |
▼ 250 |
1 |
366 |
| 12:23:19 |
16,550 |
▼ 250 |
1 |
365 |
| 12:23:07 |
16,550 |
▼ 250 |
1 |
364 |
| 12:20:02 |
16,550 |
▼ 250 |
1 |
363 |
| 12:20:02 |
16,550 |
▼ 250 |
1 |
362 |
| 12:19:56 |
16,550 |
▼ 250 |
1 |
361 |
| 12:19:28 |
16,550 |
▼ 250 |
1 |
360 |
| 12:18:01 |
16,550 |
▼ 250 |
1 |
359 |
| 12:18:01 |
16,550 |
▼ 250 |
1 |
358 |
| 12:18:01 |
16,550 |
▼ 250 |
1 |
357 |
| 12:17:50 |
16,550 |
▼ 250 |
1 |
356 |
| 12:16:45 |
16,550 |
▼ 250 |
1 |
355 |
| 12:16:45 |
16,550 |
▼ 250 |
1 |
354 |
| 12:16:45 |
16,550 |
▼ 250 |
1 |
353 |
| 12:16:45 |
16,550 |
▼ 250 |
1 |
352 |
| 12:15:49 |
16,550 |
▼ 250 |
1 |
351 |
| 12:13:51 |
16,550 |
▼ 250 |
1 |
350 |
| 12:03:55 |
16,750 |
▼ 50 |
1 |
349 |
| 12:03:55 |
16,650 |
▼ 150 |
1 |
347 |
| 12:03:55 |
16,700 |
▼ 100 |
1 |
348 |
| 12:03:55 |
16,600 |
▼ 200 |
1 |
346 |
| 12:03:40 |
16,550 |
▼ 250 |
4 |
345 |
| 12:03:39 |
16,550 |
▼ 250 |
1 |
341 |
| 12:03:39 |
16,550 |
▼ 250 |
1 |
340 |
| 12:03:39 |
16,550 |
▼ 250 |
1 |
339 |
| 12:02:03 |
16,550 |
▼ 250 |
1 |
338 |
| 12:02:03 |
16,550 |
▼ 250 |
1 |
337 |
| 12:02:03 |
16,550 |
▼ 250 |
1 |
336 |
| 12:01:37 |
16,550 |
▼ 250 |
1 |
335 |
| 11:51:05 |
16,750 |
▼ 50 |
1 |
334 |
| 11:51:05 |
16,700 |
▼ 100 |
1 |
333 |
| 11:51:05 |
16,650 |
▼ 150 |
1 |
332 |
| 11:51:05 |
16,600 |
▼ 200 |
1 |
331 |
| 11:50:55 |
16,550 |
▼ 250 |
4 |
330 |
| 11:50:32 |
16,550 |
▼ 250 |
1 |
326 |
| 11:50:32 |
16,550 |
▼ 250 |
1 |
325 |
| 11:50:16 |
16,550 |
▼ 250 |
1 |
324 |
| 11:49:24 |
16,550 |
▼ 250 |
1 |
323 |
| 11:47:16 |
16,550 |
▼ 250 |
1 |
322 |
| 11:46:37 |
16,550 |
▼ 250 |
1 |
321 |
| 11:45:04 |
16,550 |
▼ 250 |
1 |
320 |
| 11:45:04 |
16,550 |
▼ 250 |
1 |
319 |
| 11:45:04 |
16,550 |
▼ 250 |
1 |
318 |
| 11:45:04 |
16,550 |
▼ 250 |
1 |
317 |
| 11:45:04 |
16,550 |
▼ 250 |
1 |
316 |
| 11:38:06 |
16,750 |
▼ 50 |
1 |
315 |
| 11:38:06 |
16,650 |
▼ 150 |
1 |
314 |
| 11:37:26 |
16,600 |
▼ 200 |
1 |
313 |
| 11:37:12 |
16,600 |
▼ 200 |
1 |
312 |
| 11:37:11 |
16,600 |
▼ 200 |
2 |
311 |
| 11:35:40 |
16,550 |
▼ 250 |
1 |
309 |
| 11:34:42 |
16,550 |
▼ 250 |
1 |
308 |
| 11:34:09 |
16,550 |
▼ 250 |
1 |
307 |
| 11:32:01 |
16,550 |
▼ 250 |
1 |
306 |
| 11:31:05 |
16,550 |
▼ 250 |
1 |
305 |
| 11:31:05 |
16,550 |
▼ 250 |
1 |
304 |
| 11:30:53 |
16,550 |
▼ 250 |
1 |
303 |
| 11:30:53 |
16,550 |
▼ 250 |
1 |
302 |
| 11:30:53 |
16,550 |
▼ 250 |
1 |
301 |
| 11:28:32 |
16,550 |
▼ 250 |
1 |
300 |
| 11:25:18 |
16,600 |
▼ 200 |
1 |
299 |
| 11:24:59 |
16,550 |
▼ 250 |
1 |
298 |
| 11:24:43 |
16,550 |
▼ 250 |
1 |
297 |
| 11:24:19 |
16,550 |
▼ 250 |
1 |
296 |
| 11:24:19 |
16,550 |
▼ 250 |
1 |
295 |
| 11:22:23 |
16,550 |
▼ 250 |
1 |
294 |
| 11:11:14 |
16,700 |
▼ 100 |
1 |
292 |
| 11:11:14 |
16,750 |
▼ 50 |
1 |
293 |
| 11:11:14 |
16,650 |
▼ 150 |
1 |
291 |
| 11:11:14 |
16,600 |
▼ 200 |
1 |
290 |
| 11:11:13 |
16,550 |
▼ 250 |
1 |
289 |
| 11:11:13 |
16,550 |
▼ 250 |
1 |
288 |
| 11:11:04 |
16,550 |
▼ 250 |
4 |
287 |
| 11:10:07 |
16,550 |
▼ 250 |
1 |
283 |
| 11:10:03 |
16,550 |
▼ 250 |
1 |
282 |
| 11:08:49 |
16,550 |
▼ 250 |
1 |
281 |
| 11:08:49 |
16,550 |
▼ 250 |
1 |
280 |
| 11:08:49 |
16,550 |
▼ 250 |
1 |
279 |
| 11:07:56 |
16,550 |
▼ 250 |
1 |
278 |
| 11:07:56 |
16,550 |
▼ 250 |
1 |
277 |
| 11:07:47 |
16,550 |
▼ 250 |
100 |
276 |
| 11:06:40 |
16,550 |
▼ 250 |
1 |
176 |
| 11:03:54 |
16,600 |
▼ 200 |
1 |
175 |
| 10:56:18 |
16,750 |
▼ 50 |
1 |
174 |
| 10:56:18 |
16,700 |
▼ 100 |
1 |
173 |
| 10:56:18 |
16,650 |
▼ 150 |
1 |
172 |
| 10:56:18 |
16,600 |
▼ 200 |
1 |
171 |
| 10:56:10 |
16,550 |
▼ 250 |
4 |
170 |
| 10:54:50 |
16,600 |
▼ 200 |
1 |
166 |
| 10:54:27 |
16,600 |
▼ 200 |
1 |
165 |
| 10:54:09 |
16,600 |
▼ 200 |
1 |
164 |
| 10:51:52 |
16,550 |
▼ 250 |
1 |
163 |
| 10:51:34 |
16,550 |
▼ 250 |
1 |
162 |
| 10:51:33 |
16,550 |
▼ 250 |
1 |
161 |
| 10:51:33 |
16,550 |
▼ 250 |
1 |
160 |
| 10:48:21 |
16,550 |
▼ 250 |
1 |
159 |
| 10:48:16 |
16,550 |
▼ 250 |
1 |
158 |
| 10:48:16 |
16,550 |
▼ 250 |
1 |
157 |
| 10:48:13 |
16,550 |
▼ 250 |
1 |
156 |
| 10:45:00 |
16,550 |
▼ 250 |
1 |
155 |
| 10:44:34 |
16,550 |
▼ 250 |
1 |
154 |
| 10:44:29 |
16,550 |
▼ 250 |
1 |
153 |
| 10:44:29 |
16,550 |
▼ 250 |
1 |
152 |
| 10:37:06 |
16,750 |
▼ 50 |
1 |
151 |
| 10:37:06 |
16,600 |
▼ 200 |
1 |
149 |
| 10:37:06 |
16,650 |
▼ 150 |
1 |
150 |
| 10:37:06 |
16,550 |
▼ 250 |
1 |
148 |
| 10:36:58 |
16,500 |
▼ 300 |
4 |
147 |
| 10:36:08 |
16,500 |
▼ 300 |
1 |
143 |
| 10:35:10 |
16,500 |
▼ 300 |
1 |
142 |
| 10:33:37 |
16,500 |
▼ 300 |
1 |
141 |
| 10:33:05 |
16,500 |
▼ 300 |
1 |
140 |
| 10:31:53 |
16,500 |
▼ 300 |
1 |
139 |
| 10:30:02 |
16,500 |
▼ 300 |
1 |
138 |
| 10:29:58 |
16,500 |
▼ 300 |
1 |
137 |
| 10:28:37 |
16,500 |
▼ 300 |
1 |
136 |
| 10:26:19 |
16,500 |
▼ 300 |
1 |
135 |
| 10:25:20 |
16,500 |
▼ 300 |
1 |
134 |
| 10:23:55 |
16,500 |
▼ 300 |
1 |
133 |
| 10:23:55 |
16,500 |
▼ 300 |
1 |
132 |
| 10:22:40 |
16,500 |
▼ 300 |
1 |
131 |
| 10:22:03 |
16,500 |
▼ 300 |
1 |
130 |
| 10:20:46 |
16,500 |
▼ 300 |
1 |
129 |
| 10:19:01 |
16,500 |
▼ 300 |
1 |
128 |
| 10:18:47 |
16,500 |
▼ 300 |
1 |
127 |
| 10:17:49 |
16,500 |
▼ 300 |
1 |
126 |
| 10:15:30 |
16,500 |
▼ 300 |
1 |
125 |
| 10:15:22 |
16,500 |
▼ 300 |
1 |
124 |
| 10:14:36 |
16,500 |
▼ 300 |
1 |
123 |
| 10:12:14 |
16,500 |
▼ 300 |
1 |
122 |
| 10:11:43 |
16,500 |
▼ 300 |
1 |
121 |
| 10:11:43 |
16,500 |
▼ 300 |
1 |
120 |
| 10:08:57 |
16,500 |
▼ 300 |
1 |
119 |
| 10:08:27 |
16,500 |
▼ 300 |
1 |
118 |
| 10:08:04 |
16,500 |
▼ 300 |
1 |
117 |
| 10:05:40 |
16,500 |
▼ 300 |
1 |
116 |
| 10:04:25 |
16,500 |
▼ 300 |
1 |
115 |
| 10:02:24 |
16,500 |
▼ 300 |
1 |
114 |
| 10:02:24 |
16,500 |
▼ 300 |
1 |
113 |
| 10:00:46 |
16,500 |
▼ 300 |
1 |
112 |
| 09:59:30 |
16,500 |
▼ 300 |
1 |
111 |
| 09:59:07 |
16,500 |
▼ 300 |
1 |
110 |
| 09:57:07 |
16,500 |
▼ 300 |
1 |
109 |
| 09:55:50 |
16,500 |
▼ 300 |
1 |
108 |
| 09:55:50 |
16,500 |
▼ 300 |
1 |
107 |
| 09:53:33 |
16,500 |
▼ 300 |
1 |
106 |
| 09:53:28 |
16,500 |
▼ 300 |
1 |
105 |
| 09:53:24 |
16,500 |
▼ 300 |
1 |
104 |
| 09:51:11 |
16,700 |
▼ 100 |
1 |
103 |
| 09:49:49 |
16,500 |
▼ 300 |
1 |
102 |
| 09:49:17 |
16,500 |
▼ 300 |
1 |
101 |
| 09:47:17 |
16,500 |
▼ 300 |
1 |
100 |
| 09:44:46 |
16,750 |
▼ 50 |
1 |
99 |
| 09:44:46 |
16,700 |
▼ 100 |
1 |
98 |
| 09:44:46 |
16,650 |
▼ 150 |
1 |
97 |
| 09:44:27 |
16,450 |
▼ 350 |
4 |
96 |
| 09:42:44 |
16,450 |
▼ 350 |
1 |
92 |
| 09:42:31 |
16,450 |
▼ 350 |
1 |
91 |
| 09:42:09 |
16,450 |
▼ 350 |
1 |
90 |
| 09:42:04 |
16,450 |
▼ 350 |
1 |
89 |
| 09:41:52 |
16,450 |
▼ 350 |
1 |
88 |
| 09:41:46 |
16,450 |
▼ 350 |
1 |
87 |
| 09:41:39 |
16,450 |
▼ 350 |
1 |
86 |
| 09:41:32 |
16,450 |
▼ 350 |
1 |
85 |
| 09:41:11 |
16,500 |
▼ 300 |
1 |
84 |
| 09:39:32 |
16,500 |
▼ 300 |
2 |
83 |
| 09:36:11 |
16,500 |
▼ 300 |
1 |
81 |
| 09:36:11 |
16,500 |
▼ 300 |
1 |
80 |
| 09:35:13 |
16,500 |
▼ 300 |
1 |
79 |
| 09:35:05 |
16,500 |
▼ 300 |
1 |
78 |
| 09:33:31 |
16,800 |
0 |
1 |
77 |
| 09:33:31 |
16,750 |
▼ 50 |
1 |
76 |
| 09:33:31 |
16,700 |
▼ 100 |
1 |
75 |
| 09:32:54 |
16,500 |
▼ 300 |
1 |
74 |
| 09:31:34 |
16,500 |
▼ 300 |
1 |
73 |
| 09:29:59 |
16,500 |
▼ 300 |
1 |
72 |
| 09:29:37 |
16,500 |
▼ 300 |
1 |
71 |
| 09:28:58 |
16,500 |
▼ 300 |
1 |
70 |
| 09:24:58 |
16,750 |
▼ 50 |
5 |
68 |
| 09:24:58 |
16,700 |
▼ 100 |
1 |
63 |
| 09:24:58 |
16,800 |
0 |
1 |
69 |
| 09:24:16 |
16,500 |
▼ 300 |
1 |
62 |
| 09:23:04 |
16,500 |
▼ 300 |
1 |
61 |
| 09:22:52 |
16,500 |
▼ 300 |
1 |
60 |
| 09:20:37 |
16,500 |
▼ 300 |
1 |
59 |
| 09:19:48 |
16,500 |
▼ 300 |
1 |
58 |
| 09:18:36 |
16,500 |
▼ 300 |
1 |
57 |
| 09:17:48 |
16,750 |
▼ 50 |
1 |
56 |
| 09:16:37 |
16,800 |
0 |
1 |
55 |
| 09:16:37 |
16,600 |
▼ 200 |
3 |
52 |
| 09:16:37 |
16,650 |
▼ 150 |
2 |
54 |
| 09:16:31 |
16,500 |
▼ 300 |
1 |
49 |
| 09:14:30 |
16,500 |
▼ 300 |
6 |
48 |
| 09:13:22 |
16,450 |
▼ 350 |
1 |
42 |
| 09:13:13 |
16,600 |
▼ 200 |
1 |
41 |
| 09:12:49 |
16,450 |
▼ 350 |
1 |
40 |
| 09:12:44 |
16,450 |
▼ 350 |
12 |
39 |
| 09:12:44 |
16,500 |
▼ 300 |
1 |
27 |
| 09:12:44 |
16,550 |
▼ 250 |
24 |
26 |
| 09:12:44 |
16,600 |
▼ 200 |
1 |
2 |
| 09:06:50 |
16,600 |
▼ 200 |
1 |
1 |
|
|
|
|
RSS
