크라운해태홀딩스
(005740)
코스피
금융업
액면가 500원
  05.27 15:59

9,310 (9,240)   [시가/고가/저가] 9,240 / 9,390 / 9,230 
전일비/등락률 ▲ 70 (0.76%) 매도호가/호가잔량 9,310 / 206
거래량/전일동시간대비 27,686 /▲ 14,761 매수호가/호가잔량 9,300 / 1
상한가/하한가 12,000 / 6,470 총매도/총매수잔량 2,422 / 6,396

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
762 9,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
218 9,390
402 9,380
97 9,370
140 9,360
111 9,350
121 9,340
140 9,330
225 9,320
206 9,310
 
9,300 1
9,290 20
9,280 21
9,260 52
9,250 72
9,240 221
9,230 5,465
9,220 159
9,210 100
9,200 285
 
총매도잔량 순매수잔량 총매수잔량
2,422 3,974 6,396
시간외잔량 시간외잔량
2 0
 
크라운해태홀딩스 005740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,638.05 (+25.60)    FUTURE 348.90 (+4.10)   Basis: 0.86
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 9,310 ▲ 70 119 27,686
15:30:30 9,310 ▲ 70 132 27,567
15:19:41 9,280 ▲ 40 127 27,435
15:19:39 9,280 ▲ 40 1 27,308
15:19:39 9,260 ▲ 20 106 27,307
15:19:33 9,260 ▲ 20 127 27,201
15:19:00 9,260 ▲ 20 1 27,074
15:18:51 9,270 ▲ 30 1 27,073
15:18:47 9,260 ▲ 20 1 27,072
15:18:38 9,260 ▲ 20 1 27,071
15:18:35 9,260 ▲ 20 1 27,070
15:18:22 9,260 ▲ 20 1 27,069
15:18:09 9,260 ▲ 20 1 27,068
15:17:57 9,260 ▲ 20 1 27,067
15:17:44 9,260 ▲ 20 1 27,066
15:17:31 9,260 ▲ 20 1 27,065
15:17:18 9,260 ▲ 20 1 27,064
15:17:06 9,260 ▲ 20 1 27,063
15:16:53 9,260 ▲ 20 1 27,062
15:16:40 9,250 ▲ 10 1 27,061
15:16:28 9,250 ▲ 10 1 27,060
15:16:15 9,250 ▲ 10 1 27,059
15:16:02 9,250 ▲ 10 1 27,058
15:15:50 9,250 ▲ 10 1 27,057
15:15:37 9,250 ▲ 10 1 27,056
15:15:24 9,250 ▲ 10 1 27,055
15:15:11 9,250 ▲ 10 1 27,054
15:14:59 9,250 ▲ 10 1 27,053
15:14:46 9,250 ▲ 10 1 27,052
15:14:32 9,250 ▲ 10 1 27,051
15:14:22 9,250 ▲ 10 1 27,050
15:13:03 9,310 ▲ 70 15 27,049
15:13:03 9,300 ▲ 60 19 27,034
15:13:02 9,240  0 51 27,015
15:13:02 9,250 ▲ 10 340 26,964
15:13:02 9,260 ▲ 20 140 26,624
15:12:41 9,310 ▲ 70 3 26,484
15:12:13 9,310 ▲ 70 1 26,481
15:07:24 9,310 ▲ 70 67 26,480
15:03:37 9,310 ▲ 70 199 26,413
15:03:37 9,290 ▲ 50 67 26,214
15:03:11 9,290 ▲ 50 44 26,147
15:03:11 9,280 ▲ 40 8 26,103
15:03:11 9,270 ▲ 30 48 26,095
15:03:09 9,270 ▲ 30 2 26,047
15:02:34 9,280 ▲ 40 2 26,045
15:02:13 9,290 ▲ 50 2 26,043
15:02:10 9,290 ▲ 50 2 26,041
15:00:35 9,310 ▲ 70 88 26,039
15:00:35 9,300 ▲ 60 30 25,951
15:00:35 9,290 ▲ 50 5 25,921
15:00:34 9,260 ▲ 20 1 25,916
14:58:17 9,240  0 54 25,915
14:58:17 9,240  0 338 25,861
14:58:17 9,250 ▲ 10 108 25,523
14:57:58 9,240  0 509 25,415
14:57:58 9,250 ▲ 10 196 24,906
14:57:58 9,260 ▲ 20 101 24,710
14:57:58 9,270 ▲ 30 194 24,609
14:56:44 9,320 ▲ 80 10 24,415
14:55:02 9,270 ▲ 30 100 24,405
14:53:07 9,270 ▲ 30 50 24,305
14:51:47 9,280 ▲ 40 116 23,664
14:51:47 9,270 ▲ 30 591 24,255
14:51:47 9,290 ▲ 50 93 23,548
14:49:18 9,300 ▲ 60 196 23,455
14:43:57 9,300 ▲ 60 50 23,259
14:36:59 9,330 ▲ 90 1 23,209
14:30:59 9,340 ▲ 100 56 23,208
14:30:59 9,340 ▲ 100 5 23,152
14:30:18 9,340 ▲ 100 44 23,147
14:30:09 9,340 ▲ 100 56 23,103
14:29:17 9,340 ▲ 100 50 23,047
14:25:48 9,340 ▲ 100 49 22,997
14:25:48 9,340 ▲ 100 51 22,948
14:24:25 9,340 ▲ 100 4 22,897
14:24:18 9,340 ▲ 100 25 22,893
14:17:32 9,300 ▲ 60 100 22,868
14:13:45 9,310 ▲ 70 1 22,632
14:13:45 9,300 ▲ 60 136 22,768
14:13:45 9,330 ▲ 90 1 22,631
14:09:16 9,340 ▲ 100 1 22,630
14:05:50 9,340 ▲ 100 40 22,629
14:02:26 9,340 ▲ 100 1 22,589
14:02:11 9,340 ▲ 100 1 22,588
14:01:57 9,340 ▲ 100 1 22,587
14:01:24 9,330 ▲ 90 1 22,586
14:01:24 9,320 ▲ 80 1 22,585
14:01:06 9,310 ▲ 70 24 22,584
14:01:05 9,330 ▲ 90 1 22,560
14:01:01 9,330 ▲ 90 10 22,559
14:00:51 9,340 ▲ 100 1 22,549
13:58:21 9,340 ▲ 100 1 22,548
13:46:42 9,340 ▲ 100 1 22,547
13:31:55 9,300 ▲ 60 43 22,546
13:31:55 9,310 ▲ 70 36 22,503
13:31:55 9,320 ▲ 80 21 22,467
13:25:33 9,330 ▲ 90 32 22,446
13:21:22 9,330 ▲ 90 97 22,414
13:15:36 9,330 ▲ 90 110 22,317
13:13:18 9,320 ▲ 80 2 22,207
13:09:51 9,350 ▲ 110 106 22,205
13:09:14 9,350 ▲ 110 181 22,099
13:09:14 9,350 ▲ 110 32 21,918
13:06:23 9,350 ▲ 110 2 21,886
13:05:58 9,350 ▲ 110 2 21,884
12:58:45 9,360 ▲ 120 2 21,882
12:47:19 9,360 ▲ 120 1 21,880
12:45:12 9,360 ▲ 120 10 21,879
12:40:40 9,320 ▲ 80 7 21,869
12:40:40 9,360 ▲ 120 1 21,862
12:40:27 9,330 ▲ 90 162 21,861
12:40:27 9,330 ▲ 90 200 21,699
12:38:18 9,360 ▲ 120 1 21,499
12:32:10 9,360 ▲ 120 5 21,498
12:30:02 9,360 ▲ 120 77 21,493
12:30:02 9,350 ▲ 110 3 21,416
12:26:50 9,360 ▲ 120 88 21,413
12:26:37 9,370 ▲ 130 1 21,325
12:13:19 9,370 ▲ 130 250 21,324
12:13:02 9,340 ▲ 100 59 21,074
12:12:12 9,340 ▲ 100 30 21,015
12:11:26 9,340 ▲ 100 40 20,985
12:11:06 9,350 ▲ 110 3 20,945
12:05:10 9,370 ▲ 130 46 20,942
12:02:35 9,370 ▲ 130 7 20,896
12:01:08 9,370 ▲ 130 6 20,889
12:00:30 9,350 ▲ 110 45 20,883
11:58:17 9,350 ▲ 110 21 20,838
11:58:07 9,350 ▲ 110 21 20,817
11:54:19 9,370 ▲ 130 100 20,796
11:50:53 9,350 ▲ 110 100 20,696
11:50:22 9,350 ▲ 110 32 20,596
11:49:21 9,350 ▲ 110 1 20,564
11:48:07 9,390 ▲ 150 1 20,563
11:46:23 9,390 ▲ 150 1 20,562
11:45:45 9,390 ▲ 150 1 20,561
11:45:19 9,390 ▲ 150 1 20,560
11:45:00 9,390 ▲ 150 1 20,559
11:44:43 9,390 ▲ 150 1 20,558
11:44:28 9,390 ▲ 150 1 20,557
11:44:12 9,390 ▲ 150 1 20,556
11:43:38 9,390 ▲ 150 200 20,555
11:43:31 9,390 ▲ 150 1 20,355
11:42:26 9,390 ▲ 150 1 20,354
11:40:26 9,340 ▲ 100 505 20,353
11:40:26 9,350 ▲ 110 11 19,848
11:40:26 9,360 ▲ 120 1 19,837
11:40:26 9,380 ▲ 140 143 19,836
11:40:23 9,380 ▲ 140 40 19,693
11:40:05 9,380 ▲ 140 321 19,653
11:40:05 9,370 ▲ 130 125 19,332
11:39:35 9,370 ▲ 130 1 19,207
11:39:01 9,370 ▲ 130 1 19,206
11:36:35 9,330 ▲ 90 20 19,205
11:32:47 9,320 ▲ 80 86 19,185
11:31:56 9,340 ▲ 100 360 19,099
11:31:32 9,340 ▲ 100 1 18,739
11:27:49 9,340 ▲ 100 6 18,738
11:27:19 9,340 ▲ 100 3 18,732
11:26:42 9,340 ▲ 100 1 18,729
11:25:44 9,370 ▲ 130 1 18,728
11:25:44 9,360 ▲ 120 3 18,727
11:25:26 9,360 ▲ 120 1 18,724
11:25:13 9,360 ▲ 120 1 18,723
11:25:00 9,360 ▲ 120 4 18,722
11:25:00 9,360 ▲ 120 1 18,718
11:24:37 9,350 ▲ 110 31 18,717
11:24:37 9,350 ▲ 110 1 18,686
11:24:30 9,340 ▲ 100 317 18,107
11:24:30 9,350 ▲ 110 578 18,685
11:24:30 9,330 ▲ 90 105 17,790
11:23:55 9,330 ▲ 90 1 17,685
11:23:24 9,330 ▲ 90 1 17,684
11:23:12 9,330 ▲ 90 1 17,683
11:22:54 9,330 ▲ 90 1 17,682
11:22:41 9,330 ▲ 90 1 17,681
11:21:08 9,300 ▲ 60 9 17,680
11:20:10 9,340 ▲ 100 1 17,671
11:19:15 9,340 ▲ 100 1 17,670
11:19:01 9,340 ▲ 100 1 17,669
11:18:42 9,330 ▲ 90 23 17,668
11:18:42 9,330 ▲ 90 1 17,645
11:18:30 9,320 ▲ 80 21 17,644
11:17:33 9,320 ▲ 80 42 17,623
11:17:26 9,310 ▲ 70 250 17,581
11:17:26 9,310 ▲ 70 144 17,295
11:17:26 9,310 ▲ 70 36 17,331
11:17:24 9,310 ▲ 70 1 17,151
11:17:02 9,300 ▲ 60 112 17,150
11:17:02 9,300 ▲ 60 200 17,038
11:16:59 9,300 ▲ 60 170 16,838
11:16:58 9,300 ▲ 60 1 16,668
11:16:41 9,300 ▲ 60 1 16,667
11:16:25 9,300 ▲ 60 1 16,666
11:14:19 9,280 ▲ 40 743 16,665
11:14:19 9,280 ▲ 40 119 15,922
11:09:06 9,280 ▲ 40 15 15,803
11:01:51 9,280 ▲ 40 130 15,788
11:01:06 9,280 ▲ 40 51 15,658
11:01:00 9,280 ▲ 40 12 15,607
11:00:35 9,280 ▲ 40 7 15,595
11:00:23 9,280 ▲ 40 6 15,588
11:00:23 9,280 ▲ 40 39 15,582
11:00:23 9,280 ▲ 40 55 15,543
10:59:53 9,280 ▲ 40 9 15,488
10:59:53 9,280 ▲ 40 91 15,479
10:52:45 9,290 ▲ 50 20 15,388
10:52:45 9,290 ▲ 50 1 15,368
10:51:20 9,300 ▲ 60 1 15,367
10:51:17 9,290 ▲ 50 1 15,366
10:49:59 9,300 ▲ 60 19 15,365
10:48:15 9,280 ▲ 40 100 15,346
10:48:15 9,290 ▲ 50 7 15,246
10:40:32 9,290 ▲ 50 231 15,239
10:37:07 9,290 ▲ 50 10 15,008
10:33:58 9,290 ▲ 50 1 14,998
10:30:27 9,290 ▲ 50 120 14,997
10:21:32 9,290 ▲ 50 200 14,877
10:19:24 9,300 ▲ 60 10 14,677
10:10:35 9,290 ▲ 50 151 14,667
10:08:04 9,280 ▲ 40 390 14,516
10:06:27 9,280 ▲ 40 1 14,126
10:01:54 9,270 ▲ 30 19 14,125
09:53:32 9,320 ▲ 80 1 14,106
09:52:45 9,310 ▲ 70 4 14,105
09:52:45 9,310 ▲ 70 4 14,101
09:52:45 9,280 ▲ 40 1 14,096
09:52:45 9,300 ▲ 60 1 14,097
09:51:51 9,280 ▲ 40 19 14,095
09:50:50 9,280 ▲ 40 433 14,076
09:50:50 9,280 ▲ 40 20 13,643
09:49:12 9,280 ▲ 40 3 13,623
09:49:01 9,280 ▲ 40 2 13,620
09:40:21 9,280 ▲ 40 100 13,618
09:38:30 9,300 ▲ 60 60 13,518
09:38:09 9,300 ▲ 60 1 13,458
09:38:05 9,310 ▲ 70 6 13,457
09:38:04 9,310 ▲ 70 1 13,451
09:38:01 9,310 ▲ 70 1 13,450
09:38:01 9,310 ▲ 70 1 13,449
09:37:56 9,310 ▲ 70 1 13,448
09:37:52 9,310 ▲ 70 1 13,447
09:37:49 9,310 ▲ 70 1 13,446
09:37:46 9,310 ▲ 70 1 13,445
09:37:01 9,310 ▲ 70 1 13,444
09:36:55 9,320 ▲ 80 1 13,443
09:36:54 9,310 ▲ 70 1 13,442
09:36:32 9,310 ▲ 70 3 13,441
09:36:13 9,310 ▲ 70 190 13,438
09:35:40 9,320 ▲ 80 1 13,248
09:33:44 9,320 ▲ 80 1 13,247
09:33:19 9,310 ▲ 70 10 13,246
09:31:44 9,310 ▲ 70 178 13,236
09:31:44 9,280 ▲ 40 83 13,058
09:29:09 9,240  0 9 12,975
09:29:09 9,250 ▲ 10 12 12,966
09:27:41 9,250 ▲ 10 25 12,954
09:24:33 9,240  0 200 12,929
09:24:30 9,250 ▲ 10 590 12,729
09:24:30 9,250 ▲ 10 30 12,139
09:22:23 9,240  0 79 12,109
09:22:23 9,250 ▲ 10 21 12,030
09:21:34 9,250 ▲ 10 113 12,009
09:18:59 9,270 ▲ 30 100 11,896
09:13:25 9,280 ▲ 40 28 11,796
09:13:25 9,300 ▲ 60 7 11,768
09:13:07 9,300 ▲ 60 16 11,761
09:13:07 9,290 ▲ 50 7 11,745
09:09:48 9,300 ▲ 60 2 11,738
09:04:33 9,330 ▲ 90 41 11,736
09:04:33 9,320 ▲ 80 13 11,695
09:04:31 9,230 ▼ 10 9 11,682
09:04:31 9,230 ▼ 10 151 11,673
09:04:26 9,240  0 169 11,291
09:04:26 9,230 ▼ 10 231 11,522
09:03:07 9,240  0 35 11,122
09:03:07 9,240  0 52 11,087
09:03:07 9,250 ▲ 10 213 11,035
09:00:37 9,240  0 53 10,822
09:00:31 9,240  0 8,746 10,769
09:00:30 9,240  0 919 2,023
09:00:30 9,240  0 1,104 1,104

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,638.05 ▲ 25.6 0.98%
코스닥 873.97 ▲ 2.54 0.29%
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.