KR모터스

글로벌 기업으로 성장해 나아가는 KR모터스입니다
고객만족을 최우선으로 항상 노력하겠습니다

투자정보
▼
- 회사소개
- 투자정보
주가정보
▼

SNS
▼

현재가시세(2026-09-04 13:07 기준)

종목명		현재가	1,402
전일대비	▲1 (0.07%)	전일종가	1,401
거래량	15,547	거래대금	21,795,316
시가	1,387
고가	1,439	저가	1,366
52주 최고	3,000	52주 최저	953
상한가	1,821	하한가	981
PER	0.82
상장주식수	17,275,036	액면가	2,500

호가

한국거래소 XML 서비스 종료로 실시간 호가는 네이버 금융에서 확인할 수 있습니다.
네이버 금융 시세·호가 보기

일자별시세(2026-09-04 13:07 기준)

일자	종가	전일대비	시가	고가	저가	거래량
2026/09/04	1,402	▲1	1,387	1,439	1,366	15,547
2026/09/03	1,401	▼29	1,418	1,468	1,398	47,291
2026/09/02	1,430	▼29	1,370	1,455	1,370	41,021
2026/09/01	1,459	▲3	1,463	1,463	1,420	40,893
2026/08/31	1,456	▼25	1,481	1,539	1,425	92,779
2026/08/28	1,481	▲125	1,370	1,490	1,363	152,890
2026/08/27	1,356	▼4	1,303	1,402	1,303	57,071
2026/08/26	1,360	▲22	1,338	1,360	1,316	37,525
2026/08/25	1,338	▲19	1,319	1,343	1,286	45,118
2026/08/24	1,319	▲5	1,337	1,420	1,317	64,181
2026/08/21	1,314	▼40	1,354	1,393	1,305	89,670
2026/08/20	1,354	▼64	1,420	1,421	1,331	95,404
2026/08/19	1,418	▼169	1,538	1,581	1,359	633,995
2026/08/18	1,587	▲366	1,235	1,587	1,160	1,110,143
2026/08/14	1,221	▼7	1,229	1,229	1,205	17,038
2026/08/13	1,228	▼3	1,232	1,243	1,220	47,500
2026/08/12	1,231	▲6	1,225	1,261	1,225	16,048
2026/08/11	1,225	▼1	1,226	1,241	1,216	24,385
2026/08/10	1,226	▼9	1,231	1,231	1,212	36,652
2026/08/07	1,235	▼15	1,259	1,262	1,206	31,529
2026/08/06	1,250	▲3	1,247	1,260	1,186	27,996
2026/08/05	1,247	▼1	1,248	1,265	1,230	40,785
2026/08/04	1,248	▲8	1,240	1,250	1,218	23,837
2026/08/03	1,240	▲5	1,223	1,249	1,209	40,300
2026/07/31	1,235	▲40	1,240	1,240	1,160	55,082
2026/07/30	1,195	▲81	1,082	1,230	1,080	119,079
2026/07/29	1,114	▲67	1,040	1,141	1,010	143,095
2026/07/28	1,047	▼288	1,010	1,281	953	254,693
2026/07/27	1,335	0	1,335	1,335	1,335	0
2026/07/24	1,335	0	1,335	1,335	1,335	0
2026/07/23	1,335	0	1,335	1,335	1,335	0
2026/07/22	1,335	0	1,335	1,335	1,335	0
2026/07/21	1,335	0	1,335	1,335	1,335	0
2026/07/20	1,335	0	1,335	1,335	1,335	0
2026/07/16	1,335	0	1,335	1,335	1,335	0
2026/07/15	1,335	0	1,335	1,335	1,335	0
2026/07/14	1,335	0	1,335	1,335	1,335	0
2026/07/13	1,335	0	1,335	1,335	1,335	0
2026/07/10	1,335	0	1,335	1,335	1,335	0
2026/07/09	1,335	0	1,335	1,335	1,335	0
2026/07/08	1,335	0	1,335	1,335	1,335	0
2026/07/07	1,335	0	1,335	1,335	1,335	0
2026/07/06	1,335	0	1,335	1,335	1,335	0
2026/07/03	1,335	0	1,335	1,335	1,335	0
2026/07/02	1,335	▼30	1,325	1,405	1,305	57,942
2026/07/01	1,365	▼20	1,385	1,415	1,330	37,396
2026/06/30	1,385	▲45	1,325	1,400	1,320	33,768
2026/06/29	1,340	▲50	1,290	1,365	1,280	72,302
2026/06/26	1,290	▼85	1,375	1,400	1,250	58,713
2026/06/25	1,375	▼50	1,435	1,470	1,335	75,424
2026/06/24	1,425	▲60	1,350	1,480	1,350	52,091
2026/06/23	1,365	▼125	1,490	1,495	1,345	65,169
2026/06/22	1,490	▼45	1,535	1,565	1,450	40,309
2026/06/19	1,535	▼140	1,675	1,675	1,515	54,846
2026/06/18	1,675	▼40	1,715	1,715	1,630	23,240
2026/06/17	1,715	▲20	1,695	1,745	1,645	35,841
2026/06/16	1,695	▼5	1,705	1,750	1,670	24,228
2026/06/15	1,700	▼5	1,705	1,765	1,625	17,861
2026/06/12	1,705	▲5	1,710	1,800	1,685	29,878
2026/06/11	1,700	▲65	1,635	1,725	1,575	24,920
2026/06/10	1,635	▲15	1,620	1,735	1,590	39,164
2026/06/09	1,620	▲25	1,600	1,745	1,600	32,373
2026/06/08	1,595	▼130	1,700	1,705	1,555	18,251
2026/06/05	1,725	▲65	1,655	1,820	1,510	93,240
2026/06/04	1,660	▼10	1,700	1,700	1,645	17,498
2026/06/02	1,670	▲20	1,665	1,715	1,600	30,404
2026/06/01	1,650	▼20	1,670	1,840	1,625	142,413
2026/05/29	1,670	▼80	1,800	1,810	1,670	36,860
2026/05/28	1,750	▼5	1,775	1,810	1,700	26,797
2026/05/27	1,755	▼110	1,875	1,875	1,730	70,518
2026/05/26	1,865	▼60	2,010	2,010	1,855	30,742
2026/05/22	1,925	▲5	1,920	2,040	1,900	34,396
2026/05/21	1,920	▲75	1,845	2,100	1,845	173,223
2026/05/20	1,845	▼10	1,850	1,865	1,775	34,959
2026/05/19	1,855	▼120	1,980	1,980	1,855	35,144
2026/05/18	1,975	▲85	1,980	1,980	1,825	54,823
2026/05/15	1,890	▼100	1,990	2,000	1,890	76,547
2026/05/14	1,990	▲25	1,970	2,050	1,965	35,395
2026/05/13	1,965	▼50	2,115	2,115	1,965	47,610
2026/05/12	2,015	▲65	1,950	2,180	1,930	112,244
2026/05/11	1,950	▼115	2,065	2,070	1,925	90,563
2026/05/08	2,065	▼55	2,125	2,170	2,065	24,415
2026/05/07	2,120	▼10	2,130	2,130	2,045	53,625
2026/05/06	2,130	▼50	2,180	2,220	2,105	54,485
2026/05/04	2,180	▲25	2,200	2,250	2,135	27,732
2026/04/30	2,155	▼55	2,220	2,220	2,140	42,191
2026/04/29	2,210	▼25	2,235	2,330	2,150	46,424
2026/04/28	2,235	▼5	2,265	2,310	2,180	53,141
2026/04/27	2,240	▼10	2,350	2,350	2,240	23,264
2026/04/24	2,250	▼35	2,385	2,400	2,225	37,578
2026/04/23	2,285	▼65	2,335	2,365	2,265	41,734
2026/04/22	2,350	▲65	2,300	2,410	2,285	76,517
2026/04/21	2,285	▼15	2,300	2,325	2,250	51,962
2026/04/20	2,300	▼75	2,375	2,405	2,290	46,758
2026/04/17	2,375	▲95	2,280	2,450	2,275	99,274
2026/04/16	2,280	▼25	2,305	2,350	2,275	53,168
2026/04/15	2,305	▲70	2,250	2,415	2,230	92,494
2026/04/14	2,235	▲50	2,190	2,350	2,145	99,934
2026/04/13	2,185	▲35	2,130	2,300	2,130	91,860
2026/04/10	2,150	▼35	2,185	2,245	2,125	109,471
2026/04/09	2,185	▲120	2,025	2,575	2,025	1,161,499
2026/04/08	2,065	▲25	2,145	2,145	2,035	31,358
2026/04/07	2,040	▲15	2,050	2,100	2,025	25,645
2026/04/06	2,025	▼80	2,105	2,110	2,025	24,987
2026/04/03	2,105	▲40	2,070	2,130	2,055	25,465
2026/04/02	2,065	▲5	2,060	2,110	2,015	31,554
2026/04/01	2,060	▼25	2,185	2,185	1,975	54,704
2026/03/31	2,085	▲70	2,030	2,195	1,995	116,362
2026/03/30	2,015	▲25	1,985	2,050	1,955	33,000
2026/03/27	1,990	▼30	2,015	2,015	1,955	17,029
2026/03/26	2,020	▲20	2,000	2,025	1,970	21,942
2026/03/25	2,000	0	2,000	2,020	1,975	22,418
2026/03/24	2,000	▼15	2,040	2,075	1,955	35,888
2026/03/23	2,015	▲5	2,015	2,070	2,015	45,265
2026/03/20	2,010	▲115	1,895	2,140	1,895	160,853
2026/03/19	1,895	▼15	1,915	1,915	1,865	20,164
2026/03/18	1,910	▲5	1,905	1,920	1,875	38,105
2026/03/17	1,905	▲20	1,900	1,915	1,880	28,507
2026/03/16	1,885	0	1,900	1,900	1,835	15,939
2026/03/13	1,885	▲35	1,840	1,885	1,825	81,787
2026/03/12	1,850	▲5	1,850	1,870	1,825	24,354
2026/03/11	1,845	▲5	1,845	1,890	1,825	36,488
2026/03/10	1,840	▼10	1,860	1,935	1,825	21,715
2026/03/09	1,850	▼35	1,885	1,990	1,815	35,561
2026/03/06	1,885	▲60	1,825	1,895	1,820	47,148
2026/03/05	1,825	▲65	1,780	1,895	1,780	34,160
2026/03/04	1,760	▼165	1,925	1,925	1,755	97,441
2026/03/03	1,925	▼55	1,980	1,995	1,925	55,217
2026/02/27	1,980	▼30	2,010	2,010	1,965	51,418
2026/02/26	2,010	0	2,015	2,055	1,980	54,516
2026/02/25	2,010	▼40	2,055	2,090	2,000	50,456
2026/02/24	2,050	▲65	1,970	2,055	1,965	56,936
2026/02/23	1,985	▼35	2,050	2,060	1,975	70,268
2026/02/20	2,020	▼10	2,005	2,025	1,980	67,049
2026/02/19	2,030	▼40	2,075	2,090	2,010	48,758
2026/02/13	2,070	▼35	2,105	2,110	2,045	50,367
2026/02/12	2,105	▼10	2,145	2,155	2,100	31,102
2026/02/11	2,115	▼15	2,150	2,155	2,100	31,892
2026/02/10	2,130	▼30	2,160	2,200	2,130	36,683
2026/02/09	2,160	▼35	2,240	2,240	2,140	43,976
2026/02/06	2,195	▲45	2,240	2,250	2,085	87,330
2026/02/05	2,150	▼5	2,175	2,245	2,150	48,428
2026/02/04	2,155	▲15	2,150	2,205	2,140	44,255
2026/02/03	2,140	▲60	2,100	2,150	2,090	25,229
2026/02/02	2,080	▼70	2,150	2,175	2,070	46,108
2026/01/30	2,150	▼85	2,235	2,330	2,110	36,233
2026/01/29	2,235	▲15	2,225	2,255	2,075	67,482
2026/01/28	2,220	▼25	2,245	2,245	2,185	51,928
2026/01/27	2,245	▼15	2,260	2,265	2,200	29,338
2026/01/26	2,260	▼10	2,255	2,265	2,205	27,128
2026/01/23	2,270	0	2,270	2,300	2,200	67,695
2026/01/22	2,270	▲20	2,300	2,300	2,165	102,544
2026/01/21	2,250	▲180	2,105	2,275	2,025	124,695
2026/01/20	2,070	▲55	2,025	2,145	2,020	37,187
2026/01/19	2,015	0	2,015	2,025	1,980	36,086
2026/01/16	2,015	▼5	2,025	2,045	2,000	33,389
2026/01/15	2,020	▼25	2,035	2,035	2,000	27,990
2026/01/14	2,045	▼30	2,075	2,085	2,035	23,904
2026/01/13	2,075	▲40	2,035	2,095	2,020	31,123
2026/01/12	2,035	▲5	2,075	2,075	2,025	31,194
2026/01/09	2,030	▼5	2,015	2,070	1,950	40,099
2026/01/08	2,035	▼85	2,115	2,140	2,030	65,204
2026/01/07	2,120	▼25	2,165	2,165	2,115	30,696
2026/01/06	2,145	▼100	2,230	2,240	2,110	88,448
2026/01/05	2,245	-	2,215	2,265	2,125	35,393

KR모터스

KR모터스

NEWS