케이피에스
(256940)
코넥스
벤처기업부
액면가 500원
  05.12 15:59

14,100 (14,350)   [시가/고가/저가] 14,200 / 14,400 / 13,900 
전일비/등락률 ▼ 250 (-1.74%) 매도호가/호가잔량 14,150 / 587
거래량/전일동시간대비 60,034 /▲ 23,771 매수호가/호가잔량 14,100 / 186
상한가/하한가 18,650 / 10,050 총매도/총매수잔량 9,119 / 4,960

매도잔량 호가 매수잔량
66 14,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,014 14,550
2,914 14,500
801 14,450
684 14,400
1,194 14,350
286 14,300
530 14,250
1,043 14,200
587 14,150
 
14,100 186
14,000 462
13,950 50
13,900 263
13,850 1,220
13,800 693
13,750 1,717
13,700 222
13,650 83
13,600 64
 
총매도잔량 순매수잔량 총매수잔량
9,119 -4,159 4,960
시간외잔량 시간외잔량
100 0
 
케이피에스 256940
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 967.10 (-11.51)    FUTURE 420.50 (-7.35)   Basis: -1.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 14,100 ▼ 250 1,330 60,034
15:19:52 14,000 ▼ 350 10 58,704
15:19:51 13,900 ▼ 450 1,681 58,694
15:19:51 13,950 ▼ 400 324 57,013
15:19:49 14,000 ▼ 350 10 56,689
15:19:43 13,950 ▼ 400 50 56,679
15:19:23 13,950 ▼ 400 100 56,629
15:19:22 13,950 ▼ 400 100 56,529
15:19:13 14,000 ▼ 350 100 56,429
15:18:50 14,000 ▼ 350 10 56,329
15:18:40 13,900 ▼ 450 69 56,319
15:18:38 13,900 ▼ 450 3 56,250
15:18:38 13,900 ▼ 450 598 56,247
15:18:38 13,950 ▼ 400 2 55,649
15:18:04 14,000 ▼ 350 4 55,647
15:17:47 14,050 ▼ 300 2 55,643
15:17:30 13,950 ▼ 400 290 55,641
15:17:30 13,950 ▼ 400 10 55,351
15:17:30 13,950 ▼ 400 1,887 55,341
15:17:30 14,000 ▼ 350 517 53,454
15:17:30 14,050 ▼ 300 265 52,937
15:17:30 14,100 ▼ 250 31 52,672
15:17:28 14,100 ▼ 250 100 52,641
15:13:29 14,150 ▼ 200 1 52,541
15:13:21 14,100 ▼ 250 49 52,540
15:13:21 14,150 ▼ 200 5 52,491
15:12:59 14,100 ▼ 250 142 52,486
15:12:59 14,100 ▼ 250 196 52,344
15:12:59 14,050 ▼ 300 83 52,148
15:12:56 14,050 ▼ 300 10 52,065
15:12:21 14,050 ▼ 300 5 52,055
15:11:10 14,050 ▼ 300 21 52,050
15:11:10 14,050 ▼ 300 1 52,029
15:10:37 14,100 ▼ 250 100 52,028
15:09:44 14,000 ▼ 350 1,000 51,928
15:09:03 14,000 ▼ 350 70 50,928
15:09:03 14,050 ▼ 300 30 50,858
15:06:26 14,150 ▼ 200 5 50,828
15:05:52 14,050 ▼ 300 250 50,823
15:05:52 14,050 ▼ 300 250 50,573
15:05:46 14,050 ▼ 300 100 50,323
15:05:08 14,050 ▼ 300 750 50,223
15:05:08 14,100 ▼ 250 50 49,473
15:03:55 14,150 ▼ 200 706 49,423
15:02:45 14,150 ▼ 200 100 48,717
15:00:56 14,050 ▼ 300 20 48,617
14:59:06 14,050 ▼ 300 24 48,597
14:59:06 14,100 ▼ 250 76 48,573
14:59:03 14,150 ▼ 200 1 48,497
14:58:23 14,150 ▼ 200 353 48,496
14:52:50 14,150 ▼ 200 10 48,143
14:50:04 14,050 ▼ 300 99 48,133
14:50:04 14,100 ▼ 250 1 48,034
14:49:03 14,150 ▼ 200 36 48,033
14:47:14 14,150 ▼ 200 10 47,997
14:45:02 14,150 ▼ 200 2 47,987
14:39:20 14,150 ▼ 200 1 47,985
14:38:57 14,000 ▼ 350 352 47,984
14:38:57 14,050 ▼ 300 139 47,632
14:38:04 14,100 ▼ 250 500 47,493
14:37:37 14,100 ▼ 250 5 46,993
14:37:13 14,100 ▼ 250 1 46,988
14:36:45 14,050 ▼ 300 160 46,987
14:35:21 14,100 ▼ 250 3 46,827
14:34:28 14,150 ▼ 200 4 46,824
14:32:21 14,150 ▼ 200 2 46,820
14:31:36 14,100 ▼ 250 88 46,818
14:31:36 14,100 ▼ 250 1 46,730
14:31:23 14,100 ▼ 250 500 46,729
14:31:15 14,100 ▼ 250 20 46,229
14:30:43 14,100 ▼ 250 1 46,209
14:30:30 14,100 ▼ 250 10 46,208
14:29:58 14,100 ▼ 250 20 46,198
14:29:50 14,150 ▼ 200 1 46,178
14:29:44 14,100 ▼ 250 80 46,177
14:26:49 14,100 ▼ 250 20 46,097
14:23:25 14,100 ▼ 250 212 46,077
14:20:39 14,150 ▼ 200 1 45,865
14:17:37 14,150 ▼ 200 80 45,864
14:11:26 14,150 ▼ 200 20 45,784
14:10:03 14,200 ▼ 150 1 45,764
14:10:03 14,150 ▼ 200 101 45,763
14:07:05 14,150 ▼ 200 2 45,662
14:06:43 14,050 ▼ 300 500 45,660
14:06:21 14,150 ▼ 200 1,000 45,160
14:05:33 14,150 ▼ 200 10 44,160
14:05:31 14,150 ▼ 200 2 44,150
14:01:15 14,150 ▼ 200 50 44,148
13:59:11 14,150 ▼ 200 1 44,098
13:55:27 14,150 ▼ 200 20 44,097
13:52:28 14,150 ▼ 200 50 44,077
13:51:55 14,150 ▼ 200 9 44,027
13:50:28 14,150 ▼ 200 25 44,018
13:49:54 14,150 ▼ 200 3 43,993
13:49:54 14,100 ▼ 250 7 43,990
13:49:40 14,100 ▼ 250 10 43,983
13:49:12 14,100 ▼ 250 3 43,973
13:47:10 14,150 ▼ 200 2 43,970
13:46:12 14,200 ▼ 150 1 43,968
13:44:24 14,200 ▼ 150 2 43,967
13:44:18 14,150 ▼ 200 340 43,965
13:43:45 14,050 ▼ 300 20 43,625
13:42:30 14,050 ▼ 300 33 43,605
13:42:29 14,050 ▼ 300 10 43,572
13:42:26 14,100 ▼ 250 17 43,562
13:42:06 14,000 ▼ 350 1,414 43,545
13:42:06 14,050 ▼ 300 586 42,131
13:41:39 14,100 ▼ 250 1 41,545
13:41:17 14,100 ▼ 250 1 41,544
13:39:25 14,050 ▼ 300 2,000 41,543
13:38:13 14,100 ▼ 250 72 39,543
13:38:13 14,100 ▼ 250 299 39,471
13:38:10 14,100 ▼ 250 2,000 39,172
13:37:42 14,100 ▼ 250 9 37,172
13:36:17 14,150 ▼ 200 2 37,163
13:34:25 14,150 ▼ 200 10 37,161
13:33:00 14,150 ▼ 200 5 37,151
13:30:13 14,150 ▼ 200 3 37,146
13:29:58 14,150 ▼ 200 5 37,143
13:28:13 14,150 ▼ 200 1 37,138
13:26:30 14,150 ▼ 200 50 37,137
13:23:14 14,100 ▼ 250 4 37,087
13:22:31 14,150 ▼ 200 1 37,083
13:22:03 14,150 ▼ 200 12 37,082
13:20:35 14,150 ▼ 200 1 37,070
13:20:06 14,100 ▼ 250 1 37,069
13:19:48 14,100 ▼ 250 2 37,068
13:19:29 14,150 ▼ 200 1 37,066
13:18:56 14,150 ▼ 200 82 37,065
13:18:34 14,150 ▼ 200 1 36,983
13:17:42 14,150 ▼ 200 1 36,982
13:17:40 14,150 ▼ 200 1 36,981
13:17:37 14,150 ▼ 200 1 36,980
13:17:35 14,150 ▼ 200 1 36,979
13:17:29 14,150 ▼ 200 1 36,978
13:17:14 14,150 ▼ 200 10 36,977
13:16:34 14,150 ▼ 200 10 36,967
13:15:30 14,150 ▼ 200 3 36,957
13:12:18 14,150 ▼ 200 1 36,954
13:11:58 14,150 ▼ 200 968 36,953
13:11:16 14,200 ▼ 150 1 35,985
13:10:43 14,150 ▼ 200 50 35,984
13:10:12 14,200 ▼ 150 1 35,934
13:10:04 14,150 ▼ 200 1 35,933
13:08:47 14,150 ▼ 200 5 35,932
13:06:29 14,150 ▼ 200 105 35,927
13:06:19 14,150 ▼ 200 600 35,822
13:06:08 14,150 ▼ 200 90 35,222
13:05:24 14,150 ▼ 200 66 35,132
13:03:17 14,150 ▼ 200 100 35,066
13:01:34 14,150 ▼ 200 23 34,966
13:00:38 14,150 ▼ 200 379 34,943
13:00:38 14,150 ▼ 200 3,500 34,564
12:59:03 14,150 ▼ 200 100 31,064
12:58:23 14,200 ▼ 150 36 30,964
12:58:02 14,150 ▼ 200 100 30,928
12:55:43 14,150 ▼ 200 500 30,828
12:54:43 14,150 ▼ 200 1,922 30,328
12:54:43 14,200 ▼ 150 78 28,406
12:50:55 14,200 ▼ 150 1,500 28,328
12:50:46 14,200 ▼ 150 200 26,828
12:50:37 14,200 ▼ 150 222 26,628
12:49:28 14,150 ▼ 200 20 26,406
12:44:46 14,200 ▼ 150 93 26,386
12:40:32 14,200 ▼ 150 100 26,293
12:39:27 14,200 ▼ 150 1 26,193
12:38:36 14,250 ▼ 100 5 26,192
12:37:37 14,200 ▼ 150 7 26,187
12:32:13 14,200 ▼ 150 35 26,180
12:30:02 14,200 ▼ 150 1 26,145
12:26:30 14,200 ▼ 150 1 26,144
12:21:24 14,250 ▼ 100 1 26,143
12:19:03 14,200 ▼ 150 413 26,142
12:18:01 14,200 ▼ 150 311 25,729
12:15:55 14,200 ▼ 150 166 25,418
12:15:55 14,200 ▼ 150 400 25,252
12:14:48 14,200 ▼ 150 716 24,852
12:14:44 14,200 ▼ 150 1,806 24,136
12:14:44 14,150 ▼ 200 194 22,330
12:12:48 14,150 ▼ 200 6 22,136
12:11:37 14,150 ▼ 200 146 22,130
12:11:37 14,150 ▼ 200 2,000 21,984
12:08:10 14,150 ▼ 200 54 19,984
11:50:12 14,150 ▼ 200 10 19,930
11:49:59 14,150 ▼ 200 1 19,920
11:37:57 14,200 ▼ 150 2 19,919
11:37:46 14,200 ▼ 150 2 19,917
11:37:34 14,200 ▼ 150 2 19,915
11:36:55 14,200 ▼ 150 737 19,913
11:31:08 14,200 ▼ 150 1 19,176
11:30:41 14,200 ▼ 150 26 19,175
11:29:02 14,200 ▼ 150 1 19,149
11:20:34 14,150 ▼ 200 1 19,148
11:20:24 14,200 ▼ 150 100 19,147
11:19:33 14,200 ▼ 150 1 19,047
11:15:31 14,100 ▼ 250 15 19,046
11:14:36 14,150 ▼ 200 1 19,031
11:14:29 14,150 ▼ 200 2 19,030
11:13:56 14,150 ▼ 200 179 19,028
11:13:37 14,150 ▼ 200 357 18,849
11:13:37 14,150 ▼ 200 2,546 18,492
11:12:49 14,150 ▼ 200 200 15,946
11:11:21 14,150 ▼ 200 50 15,746
11:10:44 14,200 ▼ 150 124 15,696
11:08:37 14,200 ▼ 150 16 15,572
11:07:04 14,200 ▼ 150 89 15,556
11:03:54 14,200 ▼ 150 1 15,467
11:03:21 14,150 ▼ 200 45 15,466
11:02:18 14,200 ▼ 150 1 15,421
11:02:02 14,200 ▼ 150 6 15,420
11:00:57 14,200 ▼ 150 257 15,414
11:00:31 14,200 ▼ 150 268 15,157
10:59:21 14,250 ▼ 100 1 14,889
10:58:42 14,250 ▼ 100 20 14,888
10:58:02 14,250 ▼ 100 1 14,868
10:57:54 14,200 ▼ 150 199 14,867
10:57:32 14,200 ▼ 150 171 14,668
10:54:52 14,250 ▼ 100 100 14,497
10:50:43 14,250 ▼ 100 1 14,397
10:46:35 14,250 ▼ 100 50 14,396
10:41:01 14,250 ▼ 100 1 14,346
10:35:28 14,250 ▼ 100 7 14,345
10:34:50 14,250 ▼ 100 1 14,338
10:31:51 14,250 ▼ 100 16 14,337
10:29:29 14,250 ▼ 100 5 14,321
10:24:52 14,250 ▼ 100 1 14,316
10:23:29 14,200 ▼ 150 94 14,315
10:23:07 14,250 ▼ 100 1 14,221
10:22:34 14,200 ▼ 150 119 14,220
10:22:08 14,250 ▼ 100 264 14,101
10:20:14 14,300 ▼ 50 1 13,837
10:20:07 14,250 ▼ 100 17 13,836
10:12:07 14,300 ▼ 50 1 13,819
10:11:40 14,300 ▼ 50 1 13,818
10:11:28 14,250 ▼ 100 1,395 13,817
10:11:08 14,250 ▼ 100 1 12,422
10:10:51 14,250 ▼ 100 1 12,421
10:10:46 14,200 ▼ 150 98 12,420
10:10:33 14,200 ▼ 150 52 12,322
10:06:41 14,250 ▼ 100 1 12,270
10:06:37 14,200 ▼ 150 90 12,269
10:06:37 14,200 ▼ 150 1,000 12,179
10:06:36 14,200 ▼ 150 1 11,179
10:06:22 14,150 ▼ 200 100 11,178
10:05:52 14,200 ▼ 150 1 11,078
10:05:29 14,150 ▼ 200 100 11,077
10:04:51 14,200 ▼ 150 1 10,977
10:04:43 14,150 ▼ 200 300 10,976
10:02:12 14,200 ▼ 150 1 10,676
10:01:06 14,150 ▼ 200 100 10,675
10:01:04 14,200 ▼ 150 10 10,575
10:00:16 14,200 ▼ 150 1 10,565
09:59:32 14,150 ▼ 200 48 10,564
09:58:41 14,150 ▼ 200 100 10,516
09:58:39 14,200 ▼ 150 1 10,416
09:58:30 14,200 ▼ 150 1 10,415
09:58:22 14,200 ▼ 150 315 10,414
09:58:03 14,200 ▼ 150 1 10,099
09:57:52 14,200 ▼ 150 1 10,098
09:57:40 14,200 ▼ 150 1 10,097
09:57:31 14,200 ▼ 150 1 10,096
09:57:20 14,200 ▼ 150 25 10,095
09:57:20 14,200 ▼ 150 1 10,070
09:57:13 14,200 ▼ 150 1 10,069
09:57:06 14,200 ▼ 150 1 10,068
09:56:51 14,200 ▼ 150 1 10,067
09:54:24 14,200 ▼ 150 1 10,066
09:53:52 14,150 ▼ 200 1,700 10,065
09:53:15 14,200 ▼ 150 5 8,365
09:52:33 14,200 ▼ 150 1 8,360
09:52:09 14,200 ▼ 150 197 8,359
09:51:22 14,250 ▼ 100 100 8,162
09:50:12 14,250 ▼ 100 1 8,062
09:49:10 14,200 ▼ 150 21 8,061
09:49:10 14,200 ▼ 150 979 8,040
09:45:42 14,250 ▼ 100 1 7,061
09:45:32 14,200 ▼ 150 1,000 7,060
09:41:50 14,250 ▼ 100 6 6,060
09:41:13 14,250 ▼ 100 1 6,054
09:39:27 14,250 ▼ 100 4 6,053
09:38:17 14,250 ▼ 100 2 6,049
09:37:02 14,250 ▼ 100 30 6,047
09:36:06 14,250 ▼ 100 1 6,017
09:35:16 14,250 ▼ 100 5 6,016
09:34:34 14,250 ▼ 100 1 6,011
09:33:43 14,200 ▼ 150 159 6,010
09:29:39 14,200 ▼ 150 518 5,851
09:29:39 14,200 ▼ 150 482 5,333
09:29:11 14,300 ▼ 50 1 4,851
09:28:27 14,250 ▼ 100 100 4,850
09:22:52 14,250 ▼ 100 300 4,750
09:21:20 14,250 ▼ 100 100 4,450
09:16:14 14,300 ▼ 50 100 4,350
09:15:53 14,300 ▼ 50 400 4,250
09:13:33 14,300 ▼ 50 1 3,850
09:07:41 14,300 ▼ 50 393 3,849
09:07:37 14,300 ▼ 50 20 3,456
09:05:38 14,300 ▼ 50 20 3,436
09:04:29 14,300 ▼ 50 1 3,416
09:04:16 14,200 ▼ 150 12 3,415
09:03:10 14,300 ▼ 50 1 3,403
09:03:06 14,250 ▼ 100 1 3,402
09:03:01 14,300 ▼ 50 54 3,401
09:02:52 14,300 ▼ 50 1 3,347
09:02:49 14,300 ▼ 50 61 3,346
09:02:47 14,200 ▼ 150 561 3,285
09:02:47 14,250 ▼ 100 392 2,724
09:02:47 14,300 ▼ 50 47 2,332
09:02:17 14,400 ▲ 50 3 2,285
09:02:08 14,400 ▲ 50 30 2,282
09:02:08 14,300 ▼ 50 103 2,252
09:01:51 14,400 ▲ 50 100 2,149
09:01:10 14,400 ▲ 50 1 2,049
09:00:51 14,400 ▲ 50 1 2,048
09:00:51 14,400 ▲ 50 8 2,047
09:00:50 14,350  0 8 2,039
09:00:22 14,350  0 1 2,031
09:00:13 14,200 ▼ 150 2,030 2,030

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.12 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,161.66 ▼ 47.77 -1.49%
코스닥 967.10 ▼ 11.51 -1.18%
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.