레드캡투어
(038390)
코스닥
우량기업부
액면가 500원
  03.08 15:59

20,900 (21,300)   [시가/고가/저가] 21,200 / 21,450 / 20,750 
전일비/등락률 ▼ 400 (-1.88%) 매도호가/호가잔량 20,950 / 197
거래량/전일동시간대비 22,855 /▼ 7,276 매수호가/호가잔량 20,900 / 6
상한가/하한가 27,650 / 14,950 총매도/총매수잔량 8,472 / 11,331

매도잔량 호가 매수잔량
140 21,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,357 21,400
296 21,350
30 21,300
376 21,250
46 21,200
70 21,150
4,121 21,100
1,839 21,000
197 20,950
 
20,900 6
20,850 25
20,800 594
20,750 1,720
20,700 1,115
20,650 2,571
20,600 2,369
20,550 2,619
20,500 217
20,450 95
 
총매도잔량 순매수잔량 총매수잔량
8,472 2,859 11,331
시간외잔량 시간외잔량
0 88
 
레드캡투어 038390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 904.77 (-18.71)    FUTURE 408.20 (-3.55)   Basis: -0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:09 20,900 ▼ 400 112 22,855
15:51:43 20,900 ▼ 400 1 22,743
15:40:00 20,900 ▼ 400 10 22,742
15:30:30 20,900 ▼ 400 406 22,732
15:18:10 20,900 ▼ 400 43 22,310
15:18:10 20,850 ▼ 450 16 22,326
15:17:53 20,950 ▼ 350 2 22,267
15:17:28 20,950 ▼ 350 1 22,265
15:17:28 20,950 ▼ 350 1 22,264
15:16:50 20,900 ▼ 400 2 22,263
15:15:29 21,000 ▼ 300 76 22,261
15:15:29 20,950 ▼ 350 424 22,185
15:14:29 20,800 ▼ 500 22 21,761
15:13:41 20,850 ▼ 450 2 21,735
15:13:41 20,800 ▼ 500 4 21,739
15:12:49 20,900 ▼ 400 3 21,733
15:12:43 20,900 ▼ 400 3 21,730
15:12:16 20,900 ▼ 400 3 21,727
15:11:51 20,900 ▼ 400 3 21,724
15:11:03 20,900 ▼ 400 50 21,721
15:11:00 20,900 ▼ 400 10 21,671
15:08:41 20,850 ▼ 450 5 21,661
15:08:36 20,800 ▼ 500 20 21,656
15:08:11 20,800 ▼ 500 30 21,636
15:08:01 20,800 ▼ 500 50 21,606
15:07:01 20,800 ▼ 500 11 21,556
15:07:00 20,800 ▼ 500 6 21,545
15:05:46 20,800 ▼ 500 38 21,539
15:05:42 20,800 ▼ 500 118 21,501
15:05:41 20,800 ▼ 500 78 21,383
15:05:33 20,850 ▼ 450 1 21,305
15:05:33 20,850 ▼ 450 10 21,304
15:02:00 20,850 ▼ 450 1 21,294
15:00:11 20,850 ▼ 450 3 21,293
14:58:39 20,800 ▼ 500 7 21,290
14:55:28 20,750 ▼ 550 24 21,283
14:54:32 20,750 ▼ 550 88 21,259
14:54:19 20,750 ▼ 550 46 21,171
14:54:19 20,800 ▼ 500 34 21,125
14:50:23 20,750 ▼ 550 62 21,091
14:50:23 20,750 ▼ 550 110 21,029
14:50:02 20,750 ▼ 550 150 20,919
14:50:00 20,750 ▼ 550 178 20,769
14:46:07 20,750 ▼ 550 200 20,591
14:45:51 20,750 ▼ 550 1 20,391
14:45:33 20,750 ▼ 550 40 20,390
14:45:31 20,750 ▼ 550 55 20,350
14:45:31 20,750 ▼ 550 404 20,295
14:44:15 20,750 ▼ 550 5 19,891
14:43:59 20,750 ▼ 550 1 19,886
14:43:59 20,750 ▼ 550 51 19,885
14:43:59 20,800 ▼ 500 88 19,834
14:42:02 20,800 ▼ 500 78 19,746
14:42:02 20,850 ▼ 450 4 19,668
14:36:28 20,900 ▼ 400 3 19,664
14:34:16 20,900 ▼ 400 1 19,661
14:34:14 20,800 ▼ 500 1 19,660
14:32:54 20,850 ▼ 450 140 19,659
14:32:53 20,850 ▼ 450 702 19,519
14:32:46 20,900 ▼ 400 641 18,817
14:31:54 20,900 ▼ 400 100 18,176
14:31:26 20,900 ▼ 400 180 18,076
14:31:14 20,900 ▼ 400 10 17,896
14:29:41 20,900 ▼ 400 9 17,886
14:28:06 20,900 ▼ 400 400 17,877
14:27:54 20,950 ▼ 350 3 17,477
14:26:13 20,950 ▼ 350 393 17,474
14:26:12 21,000 ▼ 300 1,158 17,081
14:24:40 21,000 ▼ 300 10 15,923
14:24:26 21,000 ▼ 300 10 15,913
14:24:13 21,000 ▼ 300 20 15,903
14:23:23 21,000 ▼ 300 1,045 15,883
14:23:23 21,000 ▼ 300 19 14,838
14:21:47 21,050 ▼ 250 3 14,819
14:21:28 21,100 ▼ 200 2 14,816
14:20:40 21,000 ▼ 300 10 14,814
14:17:19 21,100 ▼ 200 200 14,804
14:16:55 21,000 ▼ 300 2 14,604
14:16:55 21,050 ▼ 250 1 14,602
14:16:25 21,000 ▼ 300 81 14,601
14:15:42 21,000 ▼ 300 50 14,520
14:15:36 21,050 ▼ 250 27 14,470
14:13:11 21,100 ▼ 200 35 14,443
14:10:00 21,150 ▼ 150 20 14,408
14:00:20 21,200 ▼ 100 141 14,388
13:57:42 21,050 ▼ 250 8 14,247
13:56:52 21,050 ▼ 250 1 14,239
13:55:57 21,050 ▼ 250 3 14,238
13:54:54 21,050 ▼ 250 1 14,235
13:54:41 21,050 ▼ 250 1 14,234
13:54:39 21,050 ▼ 250 90 14,233
13:52:20 21,050 ▼ 250 2 14,143
13:52:20 21,050 ▼ 250 13 14,141
13:52:14 21,050 ▼ 250 67 14,128
13:52:09 21,050 ▼ 250 83 14,061
13:50:21 21,050 ▼ 250 193 13,978
13:42:04 21,200 ▼ 100 3 13,785
13:41:36 21,200 ▼ 100 5 13,782
13:40:21 21,050 ▼ 250 100 13,777
13:38:23 21,050 ▼ 250 100 13,677
13:36:54 21,050 ▼ 250 46 13,577
13:36:16 21,050 ▼ 250 183 13,531
13:33:55 21,050 ▼ 250 200 13,348
13:33:25 21,050 ▼ 250 261 13,148
13:32:22 21,050 ▼ 250 300 12,887
13:29:46 21,050 ▼ 250 20 12,587
13:28:10 21,050 ▼ 250 59 12,567
13:27:46 21,150 ▼ 150 3 12,508
13:26:52 21,050 ▼ 250 50 12,505
13:26:34 21,100 ▼ 200 263 12,455
13:26:33 21,100 ▼ 200 546 12,192
13:26:07 21,100 ▼ 200 117 11,646
13:26:02 21,100 ▼ 200 15 11,529
13:23:35 21,100 ▼ 200 18 11,514
13:22:51 21,100 ▼ 200 152 11,496
13:20:27 21,150 ▼ 150 42 11,344
13:19:33 21,150 ▼ 150 30 11,302
13:18:36 21,150 ▼ 150 1 11,272
13:17:26 21,150 ▼ 150 50 11,271
13:17:16 21,150 ▼ 150 30 11,221
13:10:34 21,150 ▼ 150 1 11,191
13:10:18 21,150 ▼ 150 120 11,190
13:06:34 21,150 ▼ 150 5 11,070
12:53:53 21,150 ▼ 150 5 11,065
12:47:33 21,200 ▼ 100 15 11,060
12:47:21 21,150 ▼ 150 18 11,045
12:45:37 21,150 ▼ 150 10 11,027
12:44:16 21,150 ▼ 150 12 11,017
12:43:54 21,150 ▼ 150 36 11,005
12:43:10 21,150 ▼ 150 12 10,969
12:41:22 21,200 ▼ 100 6 10,957
12:31:19 21,250 ▼ 50 20 10,951
12:30:29 21,250 ▼ 50 14 10,931
12:29:10 21,250 ▼ 50 59 10,917
12:26:52 21,300  0 22 10,858
12:26:52 21,250 ▼ 50 91 10,836
12:26:52 21,200 ▼ 100 163 10,745
12:26:52 21,150 ▼ 150 4 10,582
12:26:31 21,150 ▼ 150 4 10,578
12:22:28 21,150 ▼ 150 1 10,574
12:20:33 21,150 ▼ 150 1 10,573
12:18:14 21,100 ▼ 200 18 10,572
12:16:32 21,100 ▼ 200 185 10,554
12:14:17 21,150 ▼ 150 2 10,369
12:11:30 21,150 ▼ 150 16 10,367
12:10:27 21,150 ▼ 150 35 10,351
12:03:45 21,150 ▼ 150 1 10,316
12:03:23 21,150 ▼ 150 100 10,315
12:01:37 21,150 ▼ 150 10 10,215
12:01:16 21,150 ▼ 150 5 10,205
12:01:15 21,150 ▼ 150 84 10,200
11:55:09 21,150 ▼ 150 2 10,116
11:53:28 21,200 ▼ 100 2 10,114
11:53:24 21,100 ▼ 200 11 10,112
11:52:25 21,100 ▼ 200 1 10,101
11:51:01 21,200 ▼ 100 5 10,100
11:49:46 21,150 ▼ 150 548 9,543
11:49:46 21,100 ▼ 200 552 10,095
11:48:32 21,150 ▼ 150 6 8,995
11:48:17 21,150 ▼ 150 183 8,989
11:47:11 21,150 ▼ 150 199 8,806
11:47:10 21,200 ▼ 100 1 8,607
11:46:32 21,200 ▼ 100 100 8,606
11:44:59 21,200 ▼ 100 400 8,506
11:43:45 21,200 ▼ 100 1 8,106
11:42:06 21,250 ▼ 50 7 8,105
11:40:03 21,250 ▼ 50 200 8,098
11:39:50 21,250 ▼ 50 1 7,898
11:39:25 21,250 ▼ 50 10 7,897
11:38:17 21,250 ▼ 50 2 7,887
11:36:04 21,300  0 10 7,885
11:35:52 21,300  0 3 7,875
11:34:49 21,300  0 217 7,872
11:29:06 21,300  0 50 7,655
11:29:01 21,300  0 11 7,605
11:27:36 21,300  0 1 7,594
11:26:48 21,300  0 1 7,593
11:25:54 21,250 ▼ 50 25 7,592
11:24:59 21,250 ▼ 50 11 7,567
11:23:38 21,250 ▼ 50 6 7,556
11:19:18 21,250 ▼ 50 54 7,550
11:18:27 21,250 ▼ 50 1 7,496
11:15:45 21,250 ▼ 50 10 7,495
11:15:44 21,250 ▼ 50 30 7,485
11:15:29 21,250 ▼ 50 1 7,455
11:11:18 21,250 ▼ 50 80 7,454
11:11:11 21,250 ▼ 50 5 7,374
11:10:55 21,250 ▼ 50 29 7,369
11:09:27 21,300  0 3 7,340
11:08:41 21,250 ▼ 50 4 7,337
11:08:36 21,250 ▼ 50 1 7,333
11:04:54 21,300  0 2 7,332
11:02:34 21,300  0 10 7,330
11:01:32 21,300  0 1 7,320
10:59:31 21,250 ▼ 50 166 7,319
10:59:20 21,300  0 1 7,153
10:57:16 21,200 ▼ 100 4 7,152
10:56:53 21,200 ▼ 100 42 7,148
10:56:50 21,300  0 1 7,106
10:56:45 21,200 ▼ 100 63 7,105
10:55:07 21,250 ▼ 50 3 7,042
10:52:45 21,250 ▼ 50 10 7,039
10:51:37 21,250 ▼ 50 7 7,029
10:49:46 21,250 ▼ 50 5 7,022
10:49:39 21,250 ▼ 50 2 7,017
10:49:29 21,250 ▼ 50 3 7,015
10:48:10 21,250 ▼ 50 7 7,012
10:47:44 21,300  0 5 7,005
10:42:12 21,300  0 10 7,000
10:41:37 21,300  0 1 6,990
10:41:13 21,200 ▼ 100 1 6,989
10:40:46 21,200 ▼ 100 12 6,988
10:37:03 21,250 ▼ 50 110 6,899
10:37:03 21,200 ▼ 100 77 6,976
10:33:15 21,300  0 1 6,789
10:33:08 21,300  0 1 6,788
10:23:49 21,250 ▼ 50 134 6,787
10:23:45 21,250 ▼ 50 5 6,653
10:23:34 21,250 ▼ 50 1 6,648
10:23:23 21,250 ▼ 50 1 6,647
10:19:37 21,200 ▼ 100 220 6,646
10:19:20 21,200 ▼ 100 50 6,426
10:19:19 21,250 ▼ 50 260 6,376
10:19:19 21,300  0 99 6,116
10:15:53 21,350 ▲ 50 4 6,017
10:15:41 21,350 ▲ 50 5 6,013
10:08:12 21,350 ▲ 50 15 6,008
10:06:29 21,350 ▲ 50 50 5,993
10:05:56 21,350 ▲ 50 1 5,943
10:05:40 21,300  0 5 5,942
10:02:44 21,300  0 1 5,937
10:02:43 21,300  0 1 5,936
10:01:57 21,350 ▲ 50 2 5,935
10:01:40 21,350 ▲ 50 2 5,933
10:00:36 21,350 ▲ 50 30 5,931
10:00:31 21,350 ▲ 50 1 5,901
10:00:16 21,350 ▲ 50 10 5,900
09:58:54 21,350 ▲ 50 6 5,890
09:58:54 21,300  0 4 5,884
09:56:18 21,350 ▲ 50 10 5,880
09:55:31 21,250 ▼ 50 2 5,870
09:54:49 21,350 ▲ 50 129 5,868
09:54:33 21,250 ▼ 50 66 5,739
09:54:32 21,300  0 39 5,658
09:54:32 21,250 ▼ 50 15 5,673
09:53:30 21,350 ▲ 50 5 5,619
09:49:57 21,300  0 3 5,614
09:49:56 21,300  0 432 5,611
09:49:45 21,300  0 1 5,179
09:45:38 21,200 ▼ 100 50 5,178
09:42:55 21,200 ▼ 100 7 5,128
09:41:07 21,200 ▼ 100 5 5,121
09:38:54 21,200 ▼ 100 2 5,116
09:38:48 21,300  0 3 5,114
09:38:27 21,250 ▼ 50 5 5,111
09:37:52 21,250 ▼ 50 1 5,106
09:35:48 21,250 ▼ 50 77 5,105
09:35:46 21,300  0 394 5,028
09:35:46 21,300  0 216 4,634
09:35:45 21,300  0 166 4,418
09:34:44 21,350 ▲ 50 55 4,252
09:34:08 21,400 ▲ 100 4 4,197
09:32:50 21,400 ▲ 100 10 4,193
09:32:11 21,400 ▲ 100 5 4,183
09:31:34 21,350 ▲ 50 5 4,178
09:31:33 21,350 ▲ 50 57 4,173
09:28:23 21,400 ▲ 100 234 4,116
09:27:34 21,400 ▲ 100 9 3,882
09:26:28 21,450 ▲ 150 10 3,873
09:26:13 21,450 ▲ 150 5 3,863
09:25:43 21,450 ▲ 150 3 3,858
09:25:43 21,400 ▲ 100 12 3,855
09:25:43 21,400 ▲ 100 28 3,843
09:25:20 21,450 ▲ 150 50 3,815
09:25:11 21,400 ▲ 100 4 3,765
09:24:54 21,400 ▲ 100 10 3,761
09:24:47 21,400 ▲ 100 10 3,751
09:24:46 21,400 ▲ 100 56 3,741
09:24:43 21,400 ▲ 100 8 3,685
09:24:43 21,400 ▲ 100 8 3,677
09:24:02 21,400 ▲ 100 49 3,669
09:24:02 21,400 ▲ 100 2 3,620
09:23:59 21,400 ▲ 100 50 3,618
09:23:37 21,400 ▲ 100 3 3,568
09:23:37 21,400 ▲ 100 4 3,565
09:23:36 21,350 ▲ 50 277 3,561
09:20:14 21,300  0 1 3,284
09:20:02 21,350 ▲ 50 5 3,283
09:19:56 21,350 ▲ 50 5 3,278
09:19:56 21,350 ▲ 50 2 3,273
09:19:51 21,350 ▲ 50 5 3,271
09:19:42 21,350 ▲ 50 5 3,266
09:19:32 21,350 ▲ 50 5 3,261
09:19:28 21,350 ▲ 50 68 3,256
09:19:08 21,350 ▲ 50 52 3,188
09:18:11 21,350 ▲ 50 50 3,136
09:17:41 21,350 ▲ 50 12 3,086
09:17:00 21,250 ▼ 50 59 3,074
09:16:56 21,200 ▼ 100 1 3,015
09:16:50 21,250 ▼ 50 5 3,014
09:16:11 21,250 ▼ 50 1 3,009
09:16:00 21,250 ▼ 50 25 3,008
09:14:49 21,250 ▼ 50 19 2,983
09:12:31 21,250 ▼ 50 1 2,964
09:12:26 21,250 ▼ 50 1 2,963
09:12:18 21,250 ▼ 50 2 2,962
09:12:17 21,250 ▼ 50 6 2,960
09:12:17 21,200 ▼ 100 297 2,954
09:11:52 21,150 ▼ 150 10 2,657
09:11:50 21,150 ▼ 150 5 2,647
09:11:44 21,150 ▼ 150 85 2,642
09:11:42 21,200 ▼ 100 3 2,557
09:10:18 21,150 ▼ 150 12 2,554
09:09:43 21,200 ▼ 100 50 2,542
09:09:37 21,150 ▼ 150 30 2,492
09:09:08 21,200 ▼ 100 1 2,462
09:08:59 21,200 ▼ 100 2 2,461
09:08:10 21,200 ▼ 100 1 2,459
09:07:50 21,200 ▼ 100 48 2,458
09:07:15 21,150 ▼ 150 3 2,410
09:07:15 21,200 ▼ 100 12 2,407
09:06:38 21,200 ▼ 100 5 2,395
09:06:31 21,200 ▼ 100 31 2,390
09:06:27 21,200 ▼ 100 100 2,359
09:06:11 21,200 ▼ 100 10 2,259
09:06:07 21,250 ▼ 50 25 2,249
09:06:02 21,250 ▼ 50 10 2,224
09:05:16 21,250 ▼ 50 9 2,214
09:04:59 21,250 ▼ 50 1 2,205
09:04:51 21,300  0 7 2,204
09:04:49 21,300  0 10 2,197
09:04:32 21,250 ▼ 50 187 2,187
09:04:25 21,250 ▼ 50 5 2,000
09:04:24 21,250 ▼ 50 128 1,995
09:04:24 21,250 ▼ 50 5 1,867
09:04:17 21,250 ▼ 50 4 1,862
09:04:11 21,250 ▼ 50 1 1,858
09:03:02 21,100 ▼ 200 276 1,857
09:03:02 21,150 ▼ 150 10 1,581
09:03:02 21,200 ▼ 100 4 1,571
09:02:26 21,250 ▼ 50 10 1,567
09:02:20 21,300  0 80 1,557
09:02:01 21,300  0 3 1,477
09:01:52 21,100 ▼ 200 57 1,474
09:01:52 21,100 ▼ 200 23 1,417
09:01:52 21,150 ▼ 150 50 1,394
09:01:52 21,150 ▼ 150 50 1,344
09:01:51 21,150 ▼ 150 150 1,294
09:01:23 21,150 ▼ 150 146 1,144
09:01:23 21,250 ▼ 50 5 899
09:01:23 21,200 ▼ 100 99 998
09:01:22 21,300  0 5 894
09:01:09 21,300  0 19 889
09:01:08 21,200 ▼ 100 2 870
09:01:01 21,200 ▼ 100 1 868
09:00:52 21,200 ▼ 100 197 867
09:00:23 21,300  0 3 670
09:00:23 21,300  0 100 667
09:00:23 21,200 ▼ 100 567 567

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,996.11 ▼ 30.15 -1.00%
코스닥 904.77 ▼ 18.71 -2.03%
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.