KR모터스 [000040] KOSPI
1,314 원
전일대비:
▼
40
(-2.95%)
시가
1,354
고가
1,393
저가
1,305
거래량
89,670
거래대금
121 백만
시가총액
227 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,314 | -40 | -2.95% | 1,354 | 1,393 | 1,305 | 89,670 |
| 2026-08-20 | 1,354 | -64 | -4.51% | 1,420 | 1,421 | 1,331 | 95,404 |
| 2026-08-19 | 1,418 | -169 | -10.65% | 1,538 | 1,581 | 1,359 | 633,995 |
| 2026-08-18 | 1,587 | 366 | 29.98% | 1,235 | 1,587 | 1,160 | 1,110,143 |
| 2026-08-14 | 1,221 | -7 | -0.57% | 1,229 | 1,229 | 1,205 | 17,038 |
| 2026-08-13 | 1,228 | -3 | -0.24% | 1,232 | 1,243 | 1,220 | 47,500 |
| 2026-08-12 | 1,231 | 6 | 0.49% | 1,225 | 1,261 | 1,225 | 16,048 |
| 2026-08-11 | 1,225 | -1 | -0.08% | 1,226 | 1,241 | 1,216 | 24,385 |
| 2026-08-10 | 1,226 | -9 | -0.73% | 1,231 | 1,231 | 1,212 | 36,652 |
| 2026-08-07 | 1,235 | -15 | -1.20% | 1,259 | 1,262 | 1,206 | 31,529 |
| 2026-08-06 | 1,250 | 3 | 0.24% | 1,247 | 1,260 | 1,186 | 27,996 |
| 2026-08-05 | 1,247 | -1 | -0.08% | 1,248 | 1,265 | 1,230 | 40,785 |
| 2026-08-04 | 1,248 | 8 | 0.65% | 1,240 | 1,250 | 1,218 | 23,837 |
| 2026-08-03 | 1,240 | 5 | 0.40% | 1,223 | 1,249 | 1,209 | 40,300 |
| 2026-07-31 | 1,235 | 40 | 3.35% | 1,240 | 1,240 | 1,160 | 55,082 |
| 2026-07-30 | 1,195 | 81 | 7.27% | 1,082 | 1,230 | 1,080 | 119,079 |
| 2026-07-29 | 1,114 | 67 | 6.40% | 1,040 | 1,141 | 1,010 | 143,095 |
| 2026-07-28 | 1,047 | -288 | -21.57% | 1,010 | 1,281 | 953 | 254,693 |
| 2026-07-27 | 267 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-24 | 267 | 0 | 0.00% | 0 | 0 | 0 | 0 |