KR모터스 [000040] KOSPI
1,248 원
전일대비:
▼
41
(-3.18%)
시가
1,402
고가
1,485
저가
1,192
거래량
1,237,030
거래대금
1,606 백만
시가총액
246 억
52주 최고
1,587
52주 최저
0
📈 주가 차트 (최근 20일)
KR모터스
000040
120봉
💬 KR모터스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,248 | -41 | -3.18% | 1,402 | 1,485 | 1,192 | 1,237,030 |
| 2026-10-20 | 1,289 | 297 | 29.94% | 1,100 | 1,289 | 1,025 | 995,289 |
| 2026-10-19 | 992 | 20 | 2.06% | 940 | 997 | 940 | 45,849 |
| 2026-10-16 | 972 | 20 | 2.10% | 956 | 990 | 950 | 15,214 |
| 2026-10-15 | 952 | -27 | -2.76% | 955 | 975 | 930 | 12,863 |
| 2026-10-14 | 979 | 19 | 1.98% | 1,000 | 1,000 | 963 | 25,607 |
| 2026-10-13 | 960 | -12 | -1.23% | 972 | 972 | 935 | 27,513 |
| 2026-10-12 | 972 | -20 | -2.02% | 1,010 | 1,011 | 970 | 28,106 |
| 2026-10-08 | 992 | -5 | -0.50% | 997 | 1,017 | 992 | 15,593 |
| 2026-10-07 | 997 | -27 | -2.64% | 1,025 | 1,033 | 969 | 26,970 |
| 2026-10-06 | 1,024 | 15 | 1.49% | 1,010 | 1,085 | 1,010 | 23,113 |
| 2026-10-02 | 1,009 | -11 | -1.08% | 1,020 | 1,020 | 1,002 | 27,193 |
| 2026-10-01 | 1,020 | -9 | -0.87% | 1,004 | 1,038 | 1,004 | 26,987 |
| 2026-09-30 | 1,029 | -7 | -0.68% | 1,025 | 1,042 | 1,001 | 21,551 |
| 2026-09-29 | 1,036 | 8 | 0.78% | 1,050 | 1,060 | 1,010 | 18,753 |
| 2026-09-28 | 1,028 | 0 | 0.00% | 1,030 | 1,040 | 1,011 | 25,325 |
| 2026-09-23 | 1,028 | 18 | 1.78% | 1,141 | 1,141 | 1,018 | 29,551 |
| 2026-09-22 | 1,010 | -33 | -3.16% | 1,064 | 1,065 | 1,005 | 34,430 |
| 2026-09-21 | 1,043 | -54 | -4.92% | 1,097 | 1,115 | 1,032 | 24,854 |
| 2026-09-18 | 1,097 | -4 | -0.36% | 1,098 | 1,110 | 1,089 | 17,853 |