KR모터스
(000040)
코스피
운수장비
액면가 500원
  01.17 15:46

575 (605)   [시가/고가/저가] 618 / 622 / 568 
전일비/등락률 ▼ 30 (-4.96%) 매도호가/호가잔량 575 / 143,957
거래량/전일동시간대비 3,458,497 /▼ 1,163,805 매수호가/호가잔량 574 / 6,859
상한가/하한가 786 / 424 총매도/총매수잔량 195,947 / 172,065

매도잔량 호가 매수잔량
15,871 585 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 584
111 583
14,433 582
4,225 581
9,654 580
5,696 579
1,061 578
938 576
143,957 575
 
574 6,859
573 2,431
572 9,787
571 30,090
570 80,638
569 13,692
568 12,317
567 6,360
566 2,439
565 7,452
 
총매도잔량 순매수잔량 총매수잔량
195,947 -23,882 172,065
시간외잔량 시간외잔량
8,940 0
 
KR모터스 000040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,515.43 (-6.31)    FUTURE 329.70 (-1.30)   Basis: 0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:45:03 575 ▼ 30 1,599 3,458,497
15:44:59 575 ▼ 30 6,266 3,456,898
15:44:26 575 ▼ 30 42 3,450,632
15:43:57 575 ▼ 30 10 3,450,590
15:43:50 575 ▼ 30 200 3,450,580
15:43:26 575 ▼ 30 136 3,450,380
15:43:15 575 ▼ 30 6,847 3,450,244
15:42:42 575 ▼ 30 3 3,443,397
15:42:27 575 ▼ 30 3 3,443,394
15:41:58 575 ▼ 30 3 3,443,391
15:41:38 575 ▼ 30 3 3,443,388
15:40:52 575 ▼ 30 575 3,443,385
15:40:00 575 ▼ 30 3,700 3,442,810
15:30:17 575 ▼ 30 127,505 3,439,110
15:19:56 575 ▼ 30 3,000 3,311,605
15:19:55 575 ▼ 30 11,800 3,308,605
15:19:53 575 ▼ 30 954 3,296,805
15:19:52 575 ▼ 30 1,700 3,295,851
15:19:41 575 ▼ 30 130 3,294,151
15:19:40 575 ▼ 30 1 3,294,021
15:19:40 575 ▼ 30 3,000 3,294,020
15:19:38 575 ▼ 30 200 3,291,020
15:19:24 575 ▼ 30 30 3,290,820
15:19:16 575 ▼ 30 42 3,290,790
15:18:30 574 ▼ 31 100 3,290,748
15:18:25 574 ▼ 31 3,448 3,290,648
15:18:10 573 ▼ 32 40 3,287,200
15:18:06 573 ▼ 32 173 3,287,160
15:17:12 573 ▼ 32 1 3,286,987
15:17:12 574 ▼ 31 1 3,286,986
15:16:46 575 ▼ 30 1,689 3,286,985
15:16:46 574 ▼ 31 311 3,285,296
15:16:44 572 ▼ 33 6 3,284,985
15:16:32 574 ▼ 31 1,000 3,284,979
15:16:17 574 ▼ 31 532 3,283,979
15:15:56 574 ▼ 31 2,185 3,283,447
15:15:52 574 ▼ 31 11 3,281,262
15:15:51 574 ▼ 31 433 3,281,251
15:15:47 574 ▼ 31 85 3,280,818
15:15:36 574 ▼ 31 938 3,280,733
15:15:36 573 ▼ 32 3,062 3,279,795
15:15:33 573 ▼ 32 2 3,276,733
15:15:30 573 ▼ 32 872 3,276,731
15:14:35 573 ▼ 32 600 3,275,859
15:14:17 572 ▼ 33 7,439 3,275,259
15:13:48 572 ▼ 33 2 3,267,820
15:13:07 571 ▼ 34 172 3,267,818
15:12:55 571 ▼ 34 499 3,267,646
15:12:52 572 ▼ 33 50 3,267,147
15:12:51 571 ▼ 34 200 3,267,097
15:12:38 571 ▼ 34 2,000 3,266,897
15:12:34 571 ▼ 34 20 3,264,897
15:12:25 571 ▼ 34 1,750 3,264,877
15:12:23 571 ▼ 34 8 3,263,127
15:12:16 571 ▼ 34 106 3,263,119
15:11:56 570 ▼ 35 1,000 3,263,013
15:11:50 571 ▼ 34 1,754 3,258,224
15:11:50 570 ▼ 35 3,789 3,262,013
15:11:13 571 ▼ 34 1,143 3,256,470
15:10:30 571 ▼ 34 2,222 3,255,327
15:10:18 571 ▼ 34 1,227 3,253,105
15:10:18 572 ▼ 33 773 3,251,878
15:10:03 573 ▼ 32 1 3,251,105
15:09:10 572 ▼ 33 8 3,251,104
15:08:50 572 ▼ 33 1 3,251,096
15:08:37 572 ▼ 33 1 3,251,095
15:08:30 573 ▼ 32 500 3,251,094
15:08:20 570 ▼ 35 3,523 3,250,594
15:08:20 571 ▼ 34 554 3,247,071
15:08:16 572 ▼ 33 1 3,246,517
15:08:08 572 ▼ 33 1,000 3,246,516
15:08:05 572 ▼ 33 20 3,245,516
15:07:54 571 ▼ 34 1,959 3,245,496
15:07:54 572 ▼ 33 41 3,243,537
15:07:42 573 ▼ 32 1,342 3,243,496
15:07:22 573 ▼ 32 50 3,242,154
15:07:11 573 ▼ 32 117 3,242,104
15:07:02 573 ▼ 32 10 3,241,987
15:06:51 573 ▼ 32 1,200 3,241,977
15:06:50 573 ▼ 32 10 3,240,777
15:06:50 571 ▼ 34 15,037 3,235,399
15:06:50 570 ▼ 35 5,368 3,240,767
15:06:50 572 ▼ 33 4,427 3,220,362
15:06:48 573 ▼ 32 6 3,215,935
15:06:41 573 ▼ 32 1,732 3,215,929
15:06:37 574 ▼ 31 20 3,214,197
15:06:23 574 ▼ 31 113 3,214,177
15:06:20 574 ▼ 31 20 3,214,064
15:06:17 574 ▼ 31 173 3,214,044
15:06:10 574 ▼ 31 1,200 3,213,871
15:06:09 574 ▼ 31 1 3,212,671
15:06:02 573 ▼ 32 1 3,212,670
15:06:00 574 ▼ 31 500 3,212,669
15:05:39 574 ▼ 31 7 3,212,169
15:05:33 574 ▼ 31 27 3,212,162
15:05:23 574 ▼ 31 1 3,212,135
15:05:21 573 ▼ 32 1 3,212,134
15:05:16 574 ▼ 31 1 3,212,133
15:05:14 573 ▼ 32 10 3,212,132
15:05:11 574 ▼ 31 1 3,212,122
15:05:07 574 ▼ 31 1 3,212,121
15:05:03 573 ▼ 32 1 3,212,120
15:05:02 574 ▼ 31 1 3,212,119
15:04:43 573 ▼ 32 1,000 3,212,118
15:04:00 573 ▼ 32 559 3,211,118
15:03:47 573 ▼ 32 6,000 3,210,559
15:03:07 573 ▼ 32 2 3,204,559
15:02:45 573 ▼ 32 1 3,204,557
15:02:33 572 ▼ 33 50 3,204,556
15:02:28 572 ▼ 33 180 3,204,506
15:02:23 572 ▼ 33 717 3,204,326
15:02:17 573 ▼ 32 500 3,203,609
15:01:47 573 ▼ 32 800 3,203,109
15:01:36 573 ▼ 32 250 3,202,309
15:01:30 573 ▼ 32 2 3,202,059
15:01:29 572 ▼ 33 6 3,202,057
15:01:26 573 ▼ 32 1 3,202,051
15:01:23 572 ▼ 33 50 3,202,050
15:01:22 572 ▼ 33 10,000 3,202,000
15:01:09 573 ▼ 32 1,000 3,192,000
15:01:02 572 ▼ 33 58 3,191,000
15:00:21 573 ▼ 32 200 3,190,942
14:59:49 573 ▼ 32 10 3,190,742
14:59:46 573 ▼ 32 200 3,190,732
14:59:29 573 ▼ 32 2,540 3,190,532
14:59:17 573 ▼ 32 1 3,187,992
14:59:01 574 ▼ 31 198 3,187,991
14:58:21 575 ▼ 30 1 3,187,793
14:58:16 574 ▼ 31 1 3,187,792
14:58:13 575 ▼ 30 1 3,187,791
14:57:59 574 ▼ 31 1 3,187,790
14:57:48 574 ▼ 31 1 3,187,789
14:57:42 575 ▼ 30 1 3,187,788
14:57:41 574 ▼ 31 1 3,187,787
14:57:30 574 ▼ 31 8,775 3,187,786
14:57:30 574 ▼ 31 1,300 3,179,011
14:57:24 574 ▼ 31 1 3,177,711
14:56:59 575 ▼ 30 1 3,177,710
14:56:51 574 ▼ 31 1 3,177,709
14:56:45 575 ▼ 30 1 3,177,708
14:56:39 575 ▼ 30 1 3,177,707
14:56:33 575 ▼ 30 1 3,177,706
14:56:26 575 ▼ 30 1 3,177,705
14:56:21 575 ▼ 30 1 3,177,704
14:56:07 575 ▼ 30 1 3,177,703
14:56:01 574 ▼ 31 733 3,177,702
14:56:01 574 ▼ 31 50 3,176,969
14:55:27 575 ▼ 30 1 3,176,919
14:55:22 575 ▼ 30 1 3,176,918
14:55:18 575 ▼ 30 1 3,176,917
14:55:17 575 ▼ 30 100 3,176,916
14:55:13 575 ▼ 30 1 3,176,816
14:55:08 575 ▼ 30 1 3,176,815
14:55:06 574 ▼ 31 100 3,176,814
14:55:05 575 ▼ 30 1 3,176,714
14:55:00 575 ▼ 30 1 3,176,713
14:55:00 575 ▼ 30 7,026 3,176,712
14:54:56 575 ▼ 30 1 3,169,686
14:54:53 575 ▼ 30 500 3,169,685
14:54:52 575 ▼ 30 1 3,169,185
14:54:48 575 ▼ 30 1 3,169,184
14:54:46 575 ▼ 30 10 3,169,183
14:54:44 574 ▼ 31 100 3,169,173
14:54:44 575 ▼ 30 1 3,169,073
14:54:41 575 ▼ 30 1 3,169,072
14:54:37 575 ▼ 30 1 3,169,071
14:54:35 575 ▼ 30 1 3,169,070
14:54:31 574 ▼ 31 2,874 3,169,069
14:54:31 574 ▼ 31 1 3,166,195
14:54:23 574 ▼ 31 1 3,166,194
14:54:21 574 ▼ 31 5 3,166,193
14:54:17 574 ▼ 31 1 3,166,188
14:54:12 574 ▼ 31 1 3,166,187
14:54:05 574 ▼ 31 1 3,166,186
14:53:59 573 ▼ 32 4,601 3,166,185
14:53:49 573 ▼ 32 1 3,161,584
14:53:43 573 ▼ 32 1 3,161,583
14:53:30 573 ▼ 32 1,000 3,161,582
14:53:29 573 ▼ 32 1 3,160,582
14:53:22 573 ▼ 32 1 3,160,581
14:52:58 573 ▼ 32 1 3,160,580
14:52:58 572 ▼ 33 933 3,160,579
14:52:55 573 ▼ 32 1 3,159,646
14:52:54 573 ▼ 32 10 3,159,645
14:52:52 573 ▼ 32 1 3,159,635
14:52:49 573 ▼ 32 1 3,159,634
14:52:47 573 ▼ 32 1 3,159,633
14:52:41 573 ▼ 32 1 3,159,632
14:52:41 572 ▼ 33 100 3,159,631
14:52:41 573 ▼ 32 679 3,159,531
14:52:35 573 ▼ 32 20 3,158,852
14:52:17 574 ▼ 31 1 3,158,832
14:51:58 573 ▼ 32 8,424 3,158,831
14:51:58 573 ▼ 32 2,296 3,150,407
14:51:21 573 ▼ 32 1 3,148,111
14:51:16 571 ▼ 34 150 3,148,110
14:51:16 573 ▼ 32 1 3,147,960
14:51:09 571 ▼ 34 10 3,147,959
14:50:52 573 ▼ 32 1 3,147,949
14:50:50 572 ▼ 33 1,095 3,147,948
14:50:50 572 ▼ 33 200 3,146,853
14:50:50 572 ▼ 33 10 3,146,653
14:50:47 573 ▼ 32 1 3,146,643
14:50:43 572 ▼ 33 10 3,146,642
14:50:40 573 ▼ 32 1 3,146,632
14:50:32 572 ▼ 33 10 3,146,631
14:49:39 573 ▼ 32 1 3,146,621
14:49:22 572 ▼ 33 2 3,146,620
14:49:19 572 ▼ 33 1,099 3,146,618
14:49:16 572 ▼ 33 1,586 3,145,519
14:48:52 573 ▼ 32 1 3,143,933
14:48:45 572 ▼ 33 463 3,143,932
14:48:35 571 ▼ 34 1 3,143,469
14:48:29 572 ▼ 33 903 3,143,468
14:48:22 573 ▼ 32 1 3,142,565
14:47:59 572 ▼ 33 1 3,142,564
14:47:59 572 ▼ 33 1,000 3,142,563
14:47:53 572 ▼ 33 1 3,141,563
14:47:40 571 ▼ 34 1 3,141,562
14:47:21 572 ▼ 33 110 3,141,561
14:47:17 572 ▼ 33 7 3,141,451
14:47:09 571 ▼ 34 9 3,141,444
14:47:02 572 ▼ 33 260 3,141,435
14:46:43 573 ▼ 32 1 3,141,175
14:46:07 574 ▼ 31 1 3,141,174
14:46:01 573 ▼ 32 100 3,141,173
14:46:01 573 ▼ 32 320 3,141,073
14:46:01 573 ▼ 32 100 3,140,753
14:46:00 574 ▼ 31 1 3,140,653
14:45:29 574 ▼ 31 1 3,140,652
14:44:52 574 ▼ 31 7 3,140,651
14:44:35 574 ▼ 31 1 3,140,644
14:44:19 574 ▼ 31 1 3,140,643
14:43:33 574 ▼ 31 1,023 3,140,642
14:42:38 574 ▼ 31 1 3,139,619
14:42:26 571 ▼ 34 2,250 3,139,618
14:42:26 572 ▼ 33 1,006 3,137,368
14:42:10 574 ▼ 31 1 3,136,362
14:41:14 571 ▼ 34 581 3,136,361
14:41:14 573 ▼ 32 310 3,135,635
14:41:14 572 ▼ 33 145 3,135,780
14:41:14 574 ▼ 31 5 3,135,325
14:41:11 574 ▼ 31 95 3,135,320
14:41:00 574 ▼ 31 10 3,135,225
14:40:51 574 ▼ 31 490 3,135,215
14:40:24 574 ▼ 31 5 3,134,725
14:39:51 574 ▼ 31 5 3,134,720
14:39:30 573 ▼ 32 383 3,134,715
14:39:14 573 ▼ 32 853 3,134,332
14:39:14 574 ▼ 31 7 3,133,479
14:39:10 575 ▼ 30 1 3,133,472
14:38:19 575 ▼ 30 2 3,133,471
14:37:56 575 ▼ 30 3 3,133,469
14:37:56 574 ▼ 31 17 3,133,466
14:37:44 574 ▼ 31 1 3,133,449
14:37:43 573 ▼ 32 573 3,133,448
14:37:41 574 ▼ 31 2 3,132,875
14:36:52 575 ▼ 30 3,999 3,132,873
14:36:06 575 ▼ 30 4,839 3,128,874
14:35:59 574 ▼ 31 161 3,124,035
14:35:28 574 ▼ 31 1 3,123,874
14:35:22 573 ▼ 32 1 3,123,873
14:35:20 573 ▼ 32 4 3,123,872
14:35:11 572 ▼ 33 79 3,123,868
14:35:10 572 ▼ 33 254 3,123,789
14:34:58 572 ▼ 33 1,111 3,123,535
14:34:30 572 ▼ 33 30 3,122,424
14:34:30 573 ▼ 32 200 3,122,394
14:34:29 573 ▼ 32 262 3,122,194
14:33:53 573 ▼ 32 1 3,121,932
14:33:53 572 ▼ 33 1 3,121,931
14:33:30 572 ▼ 33 6 3,121,930
14:33:30 572 ▼ 33 8 3,121,924
14:33:29 572 ▼ 33 6 3,121,916
14:33:19 573 ▼ 32 1 3,121,910
14:33:19 572 ▼ 33 1 3,121,909
14:33:13 572 ▼ 33 1 3,121,908
14:32:55 571 ▼ 34 2,900 3,121,907
14:32:51 571 ▼ 34 1 3,119,007
14:32:44 571 ▼ 34 100 3,119,006
14:32:40 570 ▼ 35 20,730 3,118,906
14:32:37 570 ▼ 35 1 3,098,176
14:32:15 570 ▼ 35 200 3,098,175
14:32:11 570 ▼ 35 172 3,097,975
14:32:09 570 ▼ 35 80 3,097,803
14:31:52 570 ▼ 35 1 3,097,723
14:31:41 569 ▼ 36 200 3,097,722
14:31:33 570 ▼ 35 1 3,097,522
14:31:20 570 ▼ 35 1 3,097,521
14:31:12 570 ▼ 35 1 3,097,520
14:31:10 570 ▼ 35 68 3,097,519
14:31:09 568 ▼ 37 4,000 3,097,451
14:30:51 569 ▼ 36 50 3,093,451
14:30:47 569 ▼ 36 14,841 3,093,401
14:30:47 569 ▼ 36 2,497 3,078,560
14:30:39 569 ▼ 36 1,500 3,076,063
14:30:38 570 ▼ 35 523 3,074,563
14:30:37 570 ▼ 35 200 3,074,040
14:30:36 570 ▼ 35 89,854 3,073,840
14:30:35 570 ▼ 35 38,500 2,983,986
14:30:35 571 ▼ 34 56,479 2,945,486
14:30:35 572 ▼ 33 11,686 2,889,007
14:30:30 572 ▼ 33 1 2,877,321
14:30:14 573 ▼ 32 25 2,877,320
14:30:06 573 ▼ 32 500 2,877,295
14:30:05 573 ▼ 32 1 2,876,795
14:30:01 573 ▼ 32 3,000 2,876,794
14:29:56 573 ▼ 32 1 2,873,794
14:29:45 573 ▼ 32 1 2,873,793
14:29:31 573 ▼ 32 1,000 2,873,792
14:29:27 574 ▼ 31 1,281 2,872,792
14:29:27 574 ▼ 31 1 2,871,511
14:29:17 574 ▼ 31 1,000 2,871,510
14:28:59 575 ▼ 30 3 2,870,510
14:27:29 574 ▼ 31 500 2,870,507
14:27:20 574 ▼ 31 218 2,870,007
14:26:58 572 ▼ 33 9,536 2,869,789
14:26:17 572 ▼ 33 20,559 2,860,253
14:26:17 573 ▼ 32 18,212 2,839,694
14:26:09 574 ▼ 31 100 2,821,482
14:25:39 574 ▼ 31 1,032 2,821,382
14:25:15 574 ▼ 31 2,000 2,820,350
14:24:37 574 ▼ 31 11,021 2,818,350
14:24:27 574 ▼ 31 1,000 2,807,329
14:24:02 575 ▼ 30 2,062 2,806,329
14:24:01 575 ▼ 30 7,032 2,804,267
14:23:43 575 ▼ 30 479 2,797,235
14:23:43 576 ▼ 29 356 2,796,756
14:23:33 576 ▼ 29 1,633 2,796,400
14:22:56 576 ▼ 29 40 2,794,767
14:22:01 577 ▼ 28 1 2,794,727
14:21:39 576 ▼ 29 12 2,794,726
14:21:37 576 ▼ 29 748 2,794,714
14:21:07 576 ▼ 29 20 2,793,966
14:20:25 576 ▼ 29 300 2,793,946
14:20:20 576 ▼ 29 1,296 2,793,646
14:17:50 578 ▼ 27 1 2,792,350
14:17:06 578 ▼ 27 1 2,792,349
14:16:51 576 ▼ 29 200 2,792,348
14:16:38 576 ▼ 29 3,507 2,792,148
14:16:38 577 ▼ 28 493 2,788,641
14:15:38 577 ▼ 28 1 2,788,148
14:15:06 577 ▼ 28 6 2,788,147
14:15:01 577 ▼ 28 4 2,788,141
14:14:48 577 ▼ 28 61 2,788,137
14:14:33 577 ▼ 28 200 2,788,076
14:13:54 577 ▼ 28 5 2,787,876
14:13:48 576 ▼ 29 641 2,787,871
14:13:48 576 ▼ 29 100 2,787,230
14:13:37 577 ▼ 28 5 2,787,130
14:13:30 577 ▼ 28 58 2,787,125
14:13:16 577 ▼ 28 1 2,787,067
14:12:36 576 ▼ 29 200 2,787,066
14:12:32 577 ▼ 28 2,000 2,786,866
14:12:26 576 ▼ 29 37 2,784,866
14:12:12 576 ▼ 29 1 2,784,829
14:12:03 576 ▼ 29 1 2,784,828
14:11:44 575 ▼ 30 2,500 2,784,827
14:11:05 575 ▼ 30 2,000 2,782,327
14:10:07 576 ▼ 29 6 2,780,327
14:09:59 576 ▼ 29 1 2,780,321
14:08:03 577 ▼ 28 1 2,780,320
14:07:51 576 ▼ 29 60 2,780,319
14:07:51 576 ▼ 29 1 2,780,259
14:07:36 576 ▼ 29 3,000 2,780,258
14:05:35 576 ▼ 29 1 2,777,258
14:05:06 576 ▼ 29 1,000 2,777,257
14:04:27 576 ▼ 29 50 2,776,257
14:04:15 576 ▼ 29 2,385 2,776,207
14:03:14 577 ▼ 28 1 2,773,822
14:01:44 577 ▼ 28 1 2,773,821
14:01:07 576 ▼ 29 3 2,773,820
14:00:51 577 ▼ 28 406 2,773,817
14:00:41 577 ▼ 28 24 2,773,411
14:00:29 577 ▼ 28 200 2,773,387
13:59:39 576 ▼ 29 2,912 2,773,187
13:58:42 576 ▼ 29 18 2,770,275
13:57:21 576 ▼ 29 5,100 2,770,257
13:57:09 576 ▼ 29 1 2,765,157
13:56:56 576 ▼ 29 1 2,765,156
13:56:47 575 ▼ 30 57 2,765,155
13:56:43 575 ▼ 30 111 2,765,098
13:56:32 575 ▼ 30 222 2,764,987
13:56:19 575 ▼ 30 100 2,764,765
13:56:19 574 ▼ 31 973 2,764,665
13:56:05 574 ▼ 31 1,460 2,763,692
13:54:58 575 ▼ 30 10 2,762,232
13:54:15 574 ▼ 31 393 2,762,190
13:54:15 573 ▼ 32 32 2,762,222
13:54:15 575 ▼ 30 319 2,761,797
13:53:45 576 ▼ 29 200 2,761,478
13:53:28 575 ▼ 30 1,000 2,761,278
13:52:54 576 ▼ 29 1 2,760,278
13:52:40 576 ▼ 29 41 2,760,277
13:52:36 576 ▼ 29 90 2,760,236
13:52:34 576 ▼ 29 10 2,760,146
13:52:21 574 ▼ 31 1,000 2,760,136
13:51:07 574 ▼ 31 4,952 2,759,136
13:50:45 574 ▼ 31 8,456 2,754,184
13:50:45 575 ▼ 30 1,032 2,745,728
13:49:46 575 ▼ 30 1,304 2,744,696
13:49:15 575 ▼ 30 494 2,743,392
13:49:15 575 ▼ 30 583 2,742,898
13:49:04 575 ▼ 30 100 2,742,315
13:48:48 574 ▼ 31 14 2,742,215
13:48:22 575 ▼ 30 2,823 2,742,201
13:48:11 575 ▼ 30 900 2,739,378
13:47:42 575 ▼ 30 29 2,738,478
13:46:22 575 ▼ 30 180 2,738,449
13:46:19 575 ▼ 30 2,320 2,738,269
13:45:32 575 ▼ 30 1,000 2,735,949
13:44:54 575 ▼ 30 911 2,734,949
13:44:52 575 ▼ 30 100 2,734,038
13:44:47 575 ▼ 30 1,977 2,733,938
13:44:30 575 ▼ 30 6,666 2,731,961
13:44:24 576 ▼ 29 416 2,725,295
13:44:11 576 ▼ 29 7,500 2,724,879
13:43:47 576 ▼ 29 5,900 2,717,379
13:43:40 577 ▼ 28 10 2,711,479
13:43:28 577 ▼ 28 4,245 2,711,469
13:43:19 577 ▼ 28 5 2,707,224
13:43:19 578 ▼ 27 995 2,707,219
13:43:15 578 ▼ 27 735 2,706,224
13:43:04 577 ▼ 28 1,000 2,705,489
13:43:04 578 ▼ 27 218 2,704,489
13:43:02 579 ▼ 26 1 2,704,271
13:42:50 578 ▼ 27 412 2,704,270
13:42:07 577 ▼ 28 50 2,703,858
13:41:50 578 ▼ 27 1 2,703,808
13:41:50 578 ▼ 27 413 2,703,807
13:41:48 578 ▼ 27 1 2,703,394
13:41:45 578 ▼ 27 1 2,703,393
13:40:48 578 ▼ 27 300 2,703,392
13:40:46 578 ▼ 27 1 2,703,092
13:38:48 578 ▼ 27 4 2,703,091
13:38:09 578 ▼ 27 5 2,703,087
13:38:04 578 ▼ 27 1,155 2,703,082
13:38:01 579 ▼ 26 1 2,701,927
13:37:49 578 ▼ 27 6 2,701,926
13:37:34 579 ▼ 26 1,000 2,701,920
13:37:25 579 ▼ 26 1 2,700,920
13:36:50 578 ▼ 27 2,222 2,700,919
13:36:46 578 ▼ 27 2,000 2,698,697
13:35:44 579 ▼ 26 1 2,696,697
13:35:26 577 ▼ 28 464 2,696,696
13:34:12 576 ▼ 29 5,000 2,696,232
13:33:54 577 ▼ 28 36 2,691,232
13:33:53 577 ▼ 28 170 2,691,196
13:33:41 577 ▼ 28 400 2,691,026
13:33:11 577 ▼ 28 3,000 2,690,626
13:32:41 577 ▼ 28 827 2,687,626
13:30:44 577 ▼ 28 633 2,686,799
13:30:03 577 ▼ 28 164 2,686,166
13:27:51 577 ▼ 28 44 2,686,002
13:26:51 577 ▼ 28 335 2,685,958
13:26:40 577 ▼ 28 1,834 2,685,623
13:25:26 577 ▼ 28 831 2,683,789
13:25:07 576 ▼ 29 1,111 2,682,958
13:24:29 576 ▼ 29 3 2,681,847
13:24:24 576 ▼ 29 2,222 2,681,844
13:24:01 576 ▼ 29 2,646 2,679,622
13:22:17 576 ▼ 29 880 2,676,976
13:22:13 576 ▼ 29 113 2,676,096
13:22:02 576 ▼ 29 1 2,675,983
13:21:52 576 ▼ 29 6 2,675,982
13:21:29 577 ▼ 28 100 2,675,976
13:21:27 577 ▼ 28 1,000 2,675,876
13:21:13 576 ▼ 29 62 2,674,876
13:21:07 576 ▼ 29 1,000 2,674,814
13:20:34 576 ▼ 29 4,000 2,673,814
13:20:26 575 ▼ 30 2,343 2,669,814
13:20:10 575 ▼ 30 13,681 2,667,471
13:19:53 576 ▼ 29 408 2,653,790
13:19:46 576 ▼ 29 1,592 2,653,382
13:19:43 575 ▼ 30 1,000 2,651,790
13:19:25 575 ▼ 30 2,296 2,650,790
13:19:16 576 ▼ 29 408 2,648,494
13:19:09 576 ▼ 29 2,592 2,648,086
13:19:04 575 ▼ 30 1,111 2,645,494
13:18:50 576 ▼ 29 100 2,644,383
13:18:45 576 ▼ 29 18 2,644,283
13:18:44 576 ▼ 29 2,106 2,644,265
13:18:17 576 ▼ 29 21 2,642,159
13:18:10 577 ▼ 28 300 2,642,138
13:17:42 576 ▼ 29 968 2,641,838
13:16:49 576 ▼ 29 4,970 2,640,870
13:16:32 576 ▼ 29 1,013 2,635,900
13:16:10 577 ▼ 28 633 2,634,887
13:16:02 577 ▼ 28 1,032 2,634,254
13:15:44 578 ▼ 27 10 2,633,222
13:14:20 579 ▼ 26 11 2,633,212
13:14:07 579 ▼ 26 22 2,633,201
13:14:02 579 ▼ 26 22 2,633,179
13:13:53 579 ▼ 26 100 2,633,157
13:12:50 579 ▼ 26 138 2,633,057
13:11:47 579 ▼ 26 1,000 2,632,919
13:11:13 578 ▼ 27 1 2,631,919
13:10:01 579 ▼ 26 1 2,631,918
13:10:00 579 ▼ 26 1 2,631,917
13:09:59 579 ▼ 26 1 2,631,916

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:46    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.29 ▼ 6.45 -0.26%
코스닥 886.58 ▼ 14.65 -1.63%
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.