KR모터스
(000040)
코스피
운수장비
액면가 500원
  12.14 15:59

510 (509)   [시가/고가/저가] 510 / 517 / 503 
전일비/등락률 ▲ 1 (0.20%) 매도호가/호가잔량 511 / 325
거래량/전일동시간대비 211,444 /▲ 73,931 매수호가/호가잔량 510 / 6,081
상한가/하한가 661 / 357 총매도/총매수잔량 29,618 / 33,182

매도잔량 호가 매수잔량
3,272 520 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
14,601 519
6,832 518
2,246 517
846 516
776 515
4 514
713 513
3 512
325 511
 
510 6,081
509 2,075
508 6,193
507 5,545
506 4,509
505 2,099
504 2,802
503 107
502 3,170
501 601
 
총매도잔량 순매수잔량 총매수잔량
29,618 3,564 33,182
시간외잔량 시간외잔량
3,004 0
 
KR모터스 000040
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,069.38 (-26.17)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:29 510 ▲ 1 12,780 211,444
15:19:57 509  0 3 198,664
15:19:56 509  0 7 198,661
15:19:55 509  0 2 198,654
15:19:54 509  0 5 198,652
15:19:54 509  0 7 198,647
15:19:54 509  0 2 198,640
15:19:52 508 ▼ 1 106 198,638
15:19:52 509  0 10 198,532
15:19:50 509  0 20 198,522
15:19:46 509  0 11 198,502
15:19:45 509  0 97 198,491
15:19:40 509  0 7 198,394
15:19:35 509  0 36 198,387
15:19:28 509  0 26 198,351
15:19:24 509  0 1 198,325
15:17:50 509  0 15 198,324
15:17:28 509  0 3 198,309
15:17:18 509  0 31 198,306
15:17:16 509  0 1,500 198,275
15:16:16 509  0 1 196,775
15:16:07 509  0 75 196,774
15:16:06 509  0 9 196,699
15:15:59 509  0 11 196,690
15:15:59 509  0 40 196,679
15:15:58 509  0 1,500 196,639
15:15:35 509  0 37 195,139
15:15:21 510 ▲ 1 10 195,102
15:15:20 510 ▲ 1 53 195,092
15:15:19 510 ▲ 1 38 195,039
15:14:44 510 ▲ 1 38 195,001
15:14:11 509  0 679 194,963
15:14:05 509  0 1,500 194,284
15:13:37 509  0 300 192,784
15:13:21 509  0 71 192,484
15:13:12 509  0 47 192,413
15:13:02 509  0 69 192,366
15:12:53 509  0 9 192,297
15:12:41 509  0 19 192,288
15:11:26 509  0 69 192,269
15:11:04 509  0 236 192,200
15:10:55 509  0 300 191,964
15:10:36 509  0 55 191,664
15:10:27 509  0 35 191,609
15:10:26 509  0 7 191,574
15:10:22 509  0 29 191,567
15:10:18 509  0 34 191,538
15:10:17 509  0 68 191,504
15:10:09 509  0 262 191,436
15:10:01 509  0 65 191,174
15:09:55 509  0 6 191,109
15:09:24 509  0 500 191,103
15:08:53 509  0 68 190,603
15:08:51 509  0 31 190,535
15:08:42 509  0 14 190,504
15:08:36 509  0 14 190,490
15:08:25 509  0 11 190,476
15:08:15 509  0 121 190,465
15:08:07 509  0 34 190,344
15:08:06 509  0 118 190,310
15:07:57 509  0 34 190,192
15:05:31 509  0 25 190,158
15:05:27 509  0 72 190,133
15:05:21 509  0 12 190,061
15:05:21 509  0 1 190,049
15:05:10 509  0 11 190,048
15:05:04 509  0 5 190,037
15:04:53 509  0 8 190,032
15:04:45 509  0 49 190,024
15:04:37 509  0 55 189,975
15:04:31 509  0 140 189,920
15:04:23 509  0 164 189,780
15:02:12 509  0 67 189,616
15:02:05 509  0 45 189,549
15:01:55 509  0 67 189,504
15:01:37 509  0 574 189,437
15:00:40 510 ▲ 1 3 188,863
15:00:33 510 ▲ 1 19 188,860
15:00:26 510 ▲ 1 77 188,841
15:00:23 510 ▲ 1 68 188,764
15:00:18 510 ▲ 1 184 188,696
15:00:17 510 ▲ 1 47 188,512
14:58:08 510 ▲ 1 17 188,465
14:58:04 510 ▲ 1 66 188,448
14:57:51 510 ▲ 1 33 188,382
14:57:12 510 ▲ 1 9 188,349
14:56:54 509  0 2,628 188,340
14:55:29 509  0 5 185,712
14:55:22 509  0 110 185,707
14:55:22 509  0 20 185,597
14:54:30 509  0 73 185,577
14:54:29 509  0 164 185,504
14:54:06 509  0 1,880 185,340
14:53:37 509  0 100 183,460
14:53:28 509  0 20 183,360
14:50:14 509  0 10 183,340
14:50:07 509  0 164 183,330
14:49:57 509  0 411 183,166
14:49:47 509  0 25 182,755
14:49:47 509  0 106 182,730
14:49:47 509  0 77 182,624
14:49:46 509  0 207 182,547
14:48:56 509  0 1,000 182,340
14:48:07 510 ▲ 1 98 181,340
14:45:22 510 ▲ 1 73 181,242
14:44:42 509  0 56 181,169
14:44:42 509  0 368 181,113
14:44:33 509  0 125 180,745
14:44:19 509  0 531 180,620
14:43:05 509  0 35 180,089
14:43:01 509  0 7 180,054
14:42:58 509  0 57 180,047
14:42:13 509  0 5 179,990
14:41:19 509  0 165 179,985
14:41:12 509  0 22 179,820
14:40:53 509  0 151 179,798
14:40:36 509  0 7 179,647
14:40:28 509  0 15 179,640
14:40:25 509  0 82 179,625
14:40:21 509  0 54 179,543
14:40:19 509  0 4 179,489
14:40:14 509  0 83 179,485
14:40:06 509  0 55 179,402
14:39:37 509  0 149 179,347
14:38:33 509  0 29 179,198
14:36:19 510 ▲ 1 17 179,169
14:35:42 508 ▼ 1 849 179,152
14:35:39 508 ▼ 1 160 178,303
14:35:39 508 ▼ 1 991 178,143
14:35:26 510 ▲ 1 57 177,152
14:31:21 510 ▲ 1 10,000 177,095
14:31:10 510 ▲ 1 9,000 167,095
14:30:37 510 ▲ 1 1,996 158,095
14:30:37 509  0 1,925 156,099
14:30:27 509  0 75 154,174
14:29:14 510 ▲ 1 22 154,099
14:27:56 510 ▲ 1 20 154,077
14:25:26 510 ▲ 1 51 154,057
14:25:21 510 ▲ 1 33 154,006
14:25:21 509  0 56 153,973
14:24:42 509  0 85 153,917
14:24:33 509  0 485 153,832
14:24:33 509  0 41 153,347
14:24:25 509  0 294 153,306
14:24:08 509  0 518 153,012
14:23:57 509  0 65 152,494
14:23:49 509  0 299 152,429
14:23:48 509  0 1 152,130
14:23:36 509  0 62 152,129
14:23:03 509  0 90 152,067
14:22:45 509  0 5 151,977
14:22:04 508 ▼ 1 1,000 151,972
14:20:08 509  0 1 150,972
14:20:04 509  0 16 150,971
14:19:59 509  0 199 150,955
14:19:45 509  0 5 150,756
14:19:35 509  0 71 150,751
14:19:26 509  0 236 150,680
14:19:17 509  0 377 150,444
14:18:17 509  0 54 150,067
14:17:20 509  0 4 150,013
14:17:03 509  0 50 150,009
14:00:02 510 ▲ 1 1 149,959
13:57:04 508 ▼ 1 1 149,958
13:55:37 510 ▲ 1 8 149,957
13:55:05 509  0 9 149,949
13:54:56 509  0 84 149,940
13:54:45 509  0 126 149,856
13:54:42 509  0 1,781 149,730
13:54:37 509  0 2,000 147,949
13:53:46 510 ▲ 1 2 145,949
13:52:42 510 ▲ 1 11 145,947
13:51:51 509  0 1,109 145,936
13:51:16 511 ▲ 2 140 144,827
13:51:08 511 ▲ 2 332 144,687
13:50:48 511 ▲ 2 207 144,355
13:50:48 511 ▲ 2 62 144,148
13:50:48 511 ▲ 2 150 144,086
13:50:27 511 ▲ 2 16 143,936
13:50:21 511 ▲ 2 11 143,920
13:48:09 511 ▲ 2 60 143,909
13:48:05 511 ▲ 2 41 143,849
13:45:28 511 ▲ 2 79 143,808
13:45:20 511 ▲ 2 45 143,729
13:42:59 511 ▲ 2 45 143,684
13:42:02 509  0 18 143,639
13:40:22 511 ▲ 2 38 143,621
13:35:28 511 ▲ 2 43 143,583
13:33:58 509  0 1 143,540
13:30:20 511 ▲ 2 25 143,539
13:28:46 511 ▲ 2 20 143,514
13:27:44 511 ▲ 2 11 143,494
13:27:26 509  0 30 143,483
13:19:51 510 ▲ 1 471 143,453
13:17:57 510 ▲ 1 1,000 142,982
13:15:39 510 ▲ 1 529 141,982
13:15:23 511 ▲ 2 44 141,453
13:03:01 511 ▲ 2 806 141,409
13:02:30 511 ▲ 2 200 140,603
13:01:30 511 ▲ 2 2,994 140,403
12:45:35 510 ▲ 1 309 137,409
12:45:28 510 ▲ 1 18 137,100
12:45:21 510 ▲ 1 107 137,082
12:45:13 510 ▲ 1 117 136,975
12:44:59 510 ▲ 1 68 136,858
12:44:45 510 ▲ 1 46 136,790
12:44:38 510 ▲ 1 83 136,744
12:44:37 510 ▲ 1 1,000 136,661
12:42:40 510 ▲ 1 124 135,661
12:41:54 510 ▲ 1 128 135,537
12:39:51 510 ▲ 1 880 135,409
12:39:28 510 ▲ 1 120 134,529
12:38:21 511 ▲ 2 2,006 134,409
12:35:28 511 ▲ 2 4,395 132,403
12:35:27 512 ▲ 3 2 128,008
12:35:01 512 ▲ 3 33 128,006
12:32:12 512 ▲ 3 1,000 127,973
12:30:29 512 ▲ 3 25 126,973
12:30:15 511 ▲ 2 1,290 126,948
12:29:00 510 ▲ 1 345 125,658
12:24:45 509  0 54 125,313
12:24:42 509  0 46 125,259
12:20:40 510 ▲ 1 1 125,213
12:19:15 509  0 5 125,212
12:16:27 510 ▲ 1 34 125,207
12:15:54 510 ▲ 1 97 125,173
12:15:54 510 ▲ 1 2,000 125,076
12:15:53 510 ▲ 1 500 123,076
12:15:23 510 ▲ 1 4 122,576
12:15:05 509  0 2 122,572
12:15:02 509  0 320 122,570
12:15:00 509  0 28 122,250
12:15:00 509  0 138 122,222
12:15:00 509  0 34 122,084
12:14:59 509  0 999 122,050
12:14:43 509  0 67 121,051
12:14:35 509  0 77 120,984
12:14:11 509  0 125 120,907
12:14:05 509  0 1 120,782
12:13:57 509  0 25 120,781
12:13:51 509  0 21 120,756
12:13:42 509  0 22 120,735
12:13:36 509  0 144 120,713
12:13:27 509  0 150 120,569
12:13:20 509  0 52 120,419
12:12:56 509  0 36 120,367
12:11:22 509  0 23 120,331
12:11:11 509  0 3 120,308
12:11:02 509  0 367 120,305
12:10:56 509  0 51 119,938
12:10:47 509  0 141 119,887
12:10:29 509  0 33 119,746
12:10:22 509  0 52 119,713
12:10:22 509  0 84 119,661
12:07:42 509  0 43 119,577
12:07:35 509  0 57 119,534
12:07:25 509  0 74 119,477
12:07:11 509  0 23 119,403
12:06:47 509  0 33 119,380
12:06:36 509  0 37 119,347
12:06:23 509  0 11 119,310
12:06:15 509  0 115 119,299
12:06:08 509  0 83 119,184
12:05:58 509  0 5 119,101
12:03:08 509  0 2,600 119,096
11:56:40 507 ▼ 2 100 116,496
11:48:24 509  0 36 116,396
11:48:04 510 ▲ 1 19 116,360
11:48:04 509  0 161 116,341
11:48:04 509  0 184 116,180
11:47:57 509  0 186 115,996
11:45:22 509  0 10 115,810
11:43:02 509  0 1,000 115,800
11:38:19 508 ▼ 1 28 114,800
11:38:12 508 ▼ 1 77 114,772
11:37:59 508 ▼ 1 162 114,695
11:37:53 508 ▼ 1 1,000 114,533
11:37:48 507 ▼ 2 411 113,533
11:35:18 508 ▼ 1 266 113,122
11:35:17 508 ▼ 1 217 112,856
11:27:57 509  0 959 112,639
11:24:38 511 ▲ 2 710 111,680
11:23:08 513 ▲ 4 7 110,970
11:23:07 512 ▲ 3 10 110,963
11:23:07 511 ▲ 2 1 110,953
11:23:07 511 ▲ 2 24 110,952
11:23:07 511 ▲ 2 8 110,928
11:23:07 511 ▲ 2 356 110,920
11:21:57 511 ▲ 2 918 110,564
11:20:27 511 ▲ 2 3 109,646
11:20:19 511 ▲ 2 2 109,643
11:19:56 511 ▲ 2 60 109,641
11:19:48 511 ▲ 2 39 109,581
11:19:45 509  0 4,512 109,542
11:18:55 509  0 30 105,030
11:18:28 509  0 17 105,000
11:18:20 509  0 89 104,983
11:17:46 509  0 18 104,894
11:17:39 509  0 55 104,876
11:17:32 509  0 18 104,821
11:17:16 509  0 98 104,803
11:17:06 509  0 4 104,705
11:16:51 509  0 26 104,701
11:16:51 509  0 45 104,675
11:16:03 508 ▼ 1 1 104,630
11:15:24 509  0 9 104,629
11:15:18 509  0 76 104,620
11:15:02 509  0 8 104,544
11:14:19 509  0 999 104,536
11:13:17 509  0 90 103,537
11:10:25 509  0 53 103,447
11:08:45 509  0 5 103,394
11:08:36 509  0 64 103,389
11:02:51 509  0 10,279 103,325
11:02:51 510 ▲ 1 7 93,046
11:02:31 511 ▲ 2 30 93,039
11:00:27 511 ▲ 2 39 93,009
10:58:21 511 ▲ 2 31 92,970
10:53:38 511 ▲ 2 1 92,939
10:44:28 510 ▲ 1 124 92,938
10:36:16 511 ▲ 2 58 92,814
10:33:47 511 ▲ 2 30 92,756
10:25:36 512 ▲ 3 3 92,726
10:22:14 509  0 1,900 92,723
10:19:25 509  0 142 90,823
10:19:22 509  0 258 90,681
10:15:45 509  0 100 90,423
10:06:47 509  0 426 90,323
10:06:47 509  0 25 89,897
10:06:44 509  0 383 89,872
10:06:43 509  0 1,166 89,489
10:06:24 509  0 9,747 88,323
10:06:24 510 ▲ 1 253 78,576
10:04:29 515 ▲ 6 19 78,323
09:58:49 516 ▲ 7 100 78,304
09:57:46 517 ▲ 8 484 78,204
09:57:46 516 ▲ 7 608 77,720
09:57:46 515 ▲ 6 30 77,112
09:57:46 514 ▲ 5 30 77,082
09:57:46 513 ▲ 4 30 77,052
09:57:46 512 ▲ 3 30 77,022
09:57:43 511 ▲ 2 30 76,992
09:57:43 510 ▲ 1 30 76,962
09:57:43 510 ▲ 1 30 76,932
09:57:22 509  0 2,364 76,902
09:57:22 510 ▲ 1 12,478 74,538
09:57:22 511 ▲ 2 10,739 62,060
09:55:01 517 ▲ 8 291 51,321
09:55:01 516 ▲ 7 124 51,030
09:54:41 511 ▲ 2 5,585 50,906
09:54:41 512 ▲ 3 20 45,321
09:54:41 513 ▲ 4 20 45,301
09:54:41 514 ▲ 5 342 45,281
09:54:41 515 ▲ 6 33 44,939
09:54:01 517 ▲ 8 20 44,906
09:53:33 515 ▲ 6 35 44,886
09:53:33 515 ▲ 6 19 44,851
09:53:33 515 ▲ 6 30 44,832
09:53:33 515 ▲ 6 5,000 44,802
09:52:33 515 ▲ 6 2,916 39,802
09:52:18 515 ▲ 6 7,518 36,886
09:52:05 515 ▲ 6 21 29,368
09:51:03 515 ▲ 6 20 29,347
09:50:27 515 ▲ 6 28 29,327
09:49:08 516 ▲ 7 66 29,299
09:46:51 517 ▲ 8 35 29,233
09:45:29 517 ▲ 8 13 29,198
09:44:48 517 ▲ 8 20 29,185
09:44:48 516 ▲ 7 3,396 17,324
09:44:48 517 ▲ 8 11,841 29,165
09:44:48 514 ▲ 5 108 13,613
09:44:48 515 ▲ 6 315 13,928
09:44:48 513 ▲ 4 4,342 13,505
09:43:40 513 ▲ 4 32 9,163
09:40:20 513 ▲ 4 18 9,131
09:38:03 513 ▲ 4 19 9,113
09:35:23 513 ▲ 4 24 9,094
09:33:00 513 ▲ 4 41 9,070
09:30:25 513 ▲ 4 8 9,029
09:30:02 513 ▲ 4 42 9,021
09:28:12 513 ▲ 4 138 8,979
09:28:12 512 ▲ 3 81 8,841
09:28:12 512 ▲ 3 18 8,760
09:28:12 511 ▲ 2 40 8,742
09:28:12 511 ▲ 2 39 8,702
09:21:14 511 ▲ 2 4 8,663
09:21:05 511 ▲ 2 17 8,659
09:17:54 508 ▼ 1 1 8,642
09:16:59 513 ▲ 4 212 8,641
09:16:19 513 ▲ 4 4 8,429
09:02:17 516 ▲ 7 1 8,425
09:01:38 503 ▼ 6 2,716 8,424
09:01:38 509  0 1,622 5,708
09:01:38 510 ▲ 1 582 4,086
09:01:38 517 ▲ 8 1,500 3,504
09:01:20 517 ▲ 8 1,638 2,004
09:01:20 516 ▲ 7 200 366
09:01:20 515 ▲ 6 20 166
09:01:20 513 ▲ 4 100 146
09:01:20 512 ▲ 3 40 46
09:01:20 510 ▲ 1 1 6
09:00:30 510 ▲ 1 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.