KODEX 200
(069500)
코스피

액면가 0원
  07.20 11:52

29,750 (29,670)   [시가/고가/저가] 29,700 / 29,850 / 29,515 
전일비/등락률 ▲ 80 (0.27%) 매도호가/호가잔량 29,755 / 9,730
거래량/전일동시간대비 2,893,746 /▲ 1,239,257 매수호가/호가잔량 29,750 / 20,786
상한가/하한가 38,570 / 20,770 총매도/총매수잔량 220,635 / 345,689

매도잔량 호가 매수잔량
30,231 29,800 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
31,318 29,795
169 29,790
10,114 29,785
10,117 29,780
42,428 29,775
9,027 29,770
43,063 29,765
70,750 29,760
9,730 29,755
 
29,750 20,786
29,745 45,768
29,740 59,579
29,735 59,700
29,730 30,000
29,725 31,183
29,720 30,119
29,715 30,135
29,710 230
29,705 2,523
 
총매도잔량 순매수잔량 총매수잔량
256,947 53,076 310,023
시간외잔량 시간외잔량
0 0
 
KODEX 200 069500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,280.46 (-1.83)    FUTURE 296.55 (+0.50)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:52:11 29,750 ▲ 80 100 2,893,746
11:52:05 29,755 ▲ 85 30 2,893,646
11:52:00 29,755 ▲ 85 30 2,893,616
11:51:55 29,760 ▲ 90 5,000 2,893,586
11:51:55 29,760 ▲ 90 20,000 2,888,586
11:51:55 29,755 ▲ 85 9 2,868,586
11:51:54 29,760 ▲ 90 5,000 2,868,577
11:51:54 29,760 ▲ 90 20,000 2,863,577
11:51:54 29,755 ▲ 85 10 2,843,577
11:51:51 29,755 ▲ 85 100 2,843,567
11:51:48 29,760 ▲ 90 5,000 2,843,467
11:51:48 29,760 ▲ 90 5,000 2,838,467
11:51:48 29,760 ▲ 90 5,000 2,833,467
11:51:48 29,760 ▲ 90 5,000 2,828,467
11:51:48 29,760 ▲ 90 4,838 2,823,467
11:51:48 29,760 ▲ 90 8,279 2,818,629
11:51:48 29,760 ▲ 90 7,951 2,810,350
11:51:48 29,760 ▲ 90 1,074 2,802,399
11:51:48 29,760 ▲ 90 30,609 2,801,325
11:51:48 29,760 ▲ 90 19,791 2,770,716
11:51:48 29,760 ▲ 90 1,080 2,750,925
11:51:46 29,760 ▲ 90 1 2,749,845
11:51:46 29,755 ▲ 85 456 2,749,844
11:51:44 29,750 ▲ 80 200 2,749,388
11:51:25 29,745 ▲ 75 100 2,749,188
11:51:21 29,745 ▲ 75 100 2,749,088
11:51:21 29,750 ▲ 80 62 2,748,988
11:51:11 29,750 ▲ 80 733 2,748,926
11:51:08 29,750 ▲ 80 57 2,748,193
11:51:07 29,750 ▲ 80 10 2,748,136
11:51:01 29,750 ▲ 80 100 2,748,126
11:50:56 29,750 ▲ 80 43 2,748,026
11:50:56 29,750 ▲ 80 51 2,747,983
11:50:48 29,750 ▲ 80 25 2,747,932
11:50:47 29,750 ▲ 80 17 2,747,907
11:50:47 29,750 ▲ 80 17 2,747,890
11:50:46 29,750 ▲ 80 26 2,747,873
11:50:41 29,750 ▲ 80 100 2,747,847
11:50:41 29,755 ▲ 85 11 2,747,747
11:50:39 29,750 ▲ 80 52 2,747,736
11:50:29 29,750 ▲ 80 26 2,747,684
11:50:21 29,745 ▲ 75 100 2,747,658
11:50:20 29,745 ▲ 75 9 2,747,558
11:50:17 29,755 ▲ 85 1 2,747,549
11:50:13 29,750 ▲ 80 1 2,747,548
11:50:12 29,750 ▲ 80 1 2,747,547
11:50:12 29,750 ▲ 80 2,377 2,747,546
11:50:03 29,745 ▲ 75 26 2,745,169
11:50:02 29,745 ▲ 75 100 2,745,143
11:50:01 29,740 ▲ 70 100 2,745,043
11:49:58 29,745 ▲ 75 1 2,744,943
11:49:58 29,745 ▲ 75 1 2,744,942
11:49:58 29,745 ▲ 75 1 2,744,941
11:49:54 29,745 ▲ 75 1 2,744,940
11:49:54 29,745 ▲ 75 1 2,744,939
11:49:50 29,745 ▲ 75 1 2,744,938
11:49:46 29,745 ▲ 75 1 2,744,937
11:49:46 29,745 ▲ 75 1 2,744,936
11:49:42 29,745 ▲ 75 1 2,744,935
11:49:33 29,735 ▲ 65 9 2,744,934
11:49:32 29,745 ▲ 75 1 2,744,925
11:49:31 29,735 ▲ 65 100 2,744,924
11:49:25 29,740 ▲ 70 99 2,744,824
11:49:11 29,740 ▲ 70 1 2,744,725
11:49:11 29,745 ▲ 75 100 2,744,724
11:49:02 29,745 ▲ 75 2 2,744,624
11:49:00 29,750 ▲ 80 1 2,744,622
11:48:58 29,745 ▲ 75 1 2,744,621
11:48:51 29,730 ▲ 60 100 2,744,620
11:48:45 29,735 ▲ 65 9 2,744,520
11:48:44 29,735 ▲ 65 10 2,744,511
11:48:41 29,735 ▲ 65 116 2,744,501
11:48:37 29,725 ▲ 55 50 2,744,385
11:48:37 29,725 ▲ 55 25 2,744,335
11:48:31 29,725 ▲ 55 100 2,744,310
11:48:16 29,730 ▲ 60 14 2,744,210
11:48:12 29,725 ▲ 55 43 2,744,196
11:48:12 29,725 ▲ 55 51 2,744,153
11:48:11 29,725 ▲ 55 100 2,744,102
11:48:08 29,725 ▲ 55 5,000 2,744,002
11:48:04 29,725 ▲ 55 26 2,739,002
11:48:03 29,725 ▲ 55 34 2,738,976
11:48:02 29,720 ▲ 50 25 2,738,942
11:48:02 29,720 ▲ 50 50 2,738,917
11:48:02 29,720 ▲ 50 26 2,738,867
11:47:59 29,725 ▲ 55 484 2,738,841
11:47:58 29,725 ▲ 55 10 2,738,357
11:47:53 29,725 ▲ 55 52 2,738,347
11:47:43 29,730 ▲ 60 11 2,738,295
11:47:41 29,725 ▲ 55 100 2,738,284
11:47:31 29,730 ▲ 60 977 2,738,184
11:47:31 29,735 ▲ 65 801 2,737,207
11:47:29 29,740 ▲ 70 58 2,736,406
11:47:26 29,735 ▲ 65 50 2,736,348
11:47:26 29,735 ▲ 65 25 2,736,298
11:47:21 29,735 ▲ 65 100 2,736,273
11:47:17 29,735 ▲ 65 26 2,736,173
11:47:10 29,730 ▲ 60 9 2,736,147
11:47:08 29,730 ▲ 60 10 2,736,138
11:47:01 29,730 ▲ 60 100 2,736,128
11:46:50 29,730 ▲ 60 50 2,736,028
11:46:50 29,730 ▲ 60 25 2,735,978
11:46:41 29,730 ▲ 60 100 2,735,953
11:46:23 29,730 ▲ 60 9 2,735,853
11:46:21 29,730 ▲ 60 100 2,735,844
11:46:15 29,725 ▲ 55 50 2,735,744
11:46:15 29,725 ▲ 55 25 2,735,694
11:45:51 29,725 ▲ 55 100 2,735,669
11:45:49 29,735 ▲ 65 1,357 2,735,569
11:45:42 29,745 ▲ 75 4 2,734,212
11:45:42 29,745 ▲ 75 5 2,734,198
11:45:42 29,745 ▲ 75 10 2,734,208
11:45:42 29,745 ▲ 75 4 2,734,193
11:45:42 29,745 ▲ 75 10 2,734,189
11:45:42 29,745 ▲ 75 4 2,734,179
11:45:41 29,745 ▲ 75 1 2,734,175
11:45:41 29,745 ▲ 75 1 2,734,174
11:45:41 29,745 ▲ 75 1 2,734,173
11:45:39 29,735 ▲ 65 50 2,734,172
11:45:39 29,735 ▲ 65 25 2,734,122
11:45:37 29,745 ▲ 75 1 2,734,097
11:45:37 29,745 ▲ 75 1 2,734,096
11:45:37 29,745 ▲ 75 1 2,734,095
11:45:37 29,745 ▲ 75 1 2,734,094
11:45:36 29,740 ▲ 70 9 2,734,093
11:45:34 29,745 ▲ 75 1 2,734,084
11:45:34 29,745 ▲ 75 1 2,734,083
11:45:34 29,745 ▲ 75 1 2,734,082
11:45:34 29,745 ▲ 75 1 2,734,081
11:45:34 29,745 ▲ 75 1 2,734,080
11:45:34 29,745 ▲ 75 1 2,734,079
11:45:32 29,730 ▲ 60 10 2,734,078
11:45:31 29,730 ▲ 60 100 2,734,068
11:45:30 29,740 ▲ 70 110 2,733,968
11:45:30 29,745 ▲ 75 1 2,733,858
11:45:30 29,745 ▲ 75 1 2,733,857
11:45:27 29,740 ▲ 70 51 2,733,856
11:45:27 29,740 ▲ 70 43 2,733,805
11:45:26 29,745 ▲ 75 1 2,733,762
11:45:21 29,750 ▲ 80 1 2,733,761
11:45:21 29,750 ▲ 80 1 2,733,760
11:45:21 29,750 ▲ 80 1 2,733,759
11:45:21 29,750 ▲ 80 1 2,733,758
11:45:20 29,745 ▲ 75 24 2,733,757
11:45:19 29,745 ▲ 75 2 2,733,733
11:45:19 29,745 ▲ 75 17 2,733,731
11:45:19 29,745 ▲ 75 17 2,733,714
11:45:17 29,745 ▲ 75 25 2,733,697
11:45:17 29,750 ▲ 80 1 2,733,672
11:45:17 29,750 ▲ 80 1 2,733,671
11:45:17 29,750 ▲ 80 1 2,733,670
11:45:17 29,750 ▲ 80 1 2,733,669
11:45:17 29,750 ▲ 80 1 2,733,668
11:45:17 29,750 ▲ 80 1 2,733,667
11:45:17 29,750 ▲ 80 1 2,733,666
11:45:14 29,745 ▲ 75 45 2,733,665
11:45:13 29,745 ▲ 75 1 2,733,620
11:45:13 29,745 ▲ 75 1 2,733,619
11:45:13 29,745 ▲ 75 1 2,733,618
11:45:13 29,745 ▲ 75 1 2,733,617
11:45:13 29,745 ▲ 75 1 2,733,616
11:45:11 29,740 ▲ 70 100 2,733,615
11:45:09 29,745 ▲ 75 1 2,733,515
11:45:05 29,750 ▲ 80 100 2,733,514
11:45:05 29,750 ▲ 80 1 2,733,414
11:45:04 29,750 ▲ 80 100 2,733,413
11:45:03 29,740 ▲ 70 50 2,733,313
11:45:03 29,740 ▲ 70 25 2,733,263
11:45:02 29,750 ▲ 80 1 2,733,238
11:45:00 29,745 ▲ 75 615 2,733,237
11:44:52 29,745 ▲ 75 26 2,732,622
11:44:51 29,745 ▲ 75 100 2,732,596
11:44:49 29,745 ▲ 75 434 2,732,496
11:44:48 29,740 ▲ 70 10 2,732,062
11:44:45 29,745 ▲ 75 11 2,732,052
11:44:36 29,740 ▲ 70 1,057 2,732,041
11:44:31 29,730 ▲ 60 100 2,730,984
11:44:30 29,730 ▲ 60 26 2,730,884
11:44:28 29,730 ▲ 60 50 2,730,858
11:44:28 29,730 ▲ 60 25 2,730,808
11:44:11 29,730 ▲ 60 242 2,730,783
11:44:01 29,725 ▲ 55 100 2,730,541
11:44:01 29,725 ▲ 55 62 2,730,441
11:44:01 29,725 ▲ 55 9 2,730,379
11:43:57 29,725 ▲ 55 10 2,730,370
11:43:52 29,725 ▲ 55 50 2,730,360
11:43:52 29,725 ▲ 55 25 2,730,310
11:43:41 29,725 ▲ 55 100 2,730,285
11:43:40 29,730 ▲ 60 100 2,730,185
11:43:25 29,730 ▲ 60 126 2,730,085
11:43:21 29,730 ▲ 60 100 2,729,959
11:43:16 29,730 ▲ 60 50 2,729,859
11:43:16 29,730 ▲ 60 25 2,729,809
11:43:14 29,730 ▲ 60 9 2,729,784
11:43:07 29,735 ▲ 65 9 2,729,775
11:43:01 29,735 ▲ 65 91 2,729,766
11:42:42 29,735 ▲ 65 43 2,729,675
11:42:42 29,735 ▲ 65 52 2,729,632
11:42:41 29,735 ▲ 65 50 2,729,580
11:42:41 29,735 ▲ 65 25 2,729,530
11:42:41 29,735 ▲ 65 100 2,729,505
11:42:35 29,735 ▲ 65 25 2,729,405
11:42:35 29,735 ▲ 65 17 2,729,380
11:42:35 29,735 ▲ 65 17 2,729,363
11:42:33 29,735 ▲ 65 26 2,729,346
11:42:26 29,735 ▲ 65 185 2,729,320
11:42:26 29,730 ▲ 60 9 2,729,135
11:42:25 29,730 ▲ 60 52 2,729,126
11:42:15 29,740 ▲ 70 1 2,729,074
11:42:15 29,735 ▲ 65 7 2,729,073
11:42:14 29,735 ▲ 65 1 2,729,066
11:42:13 29,730 ▲ 60 118 2,729,065
11:42:11 29,725 ▲ 55 100 2,728,947
11:42:07 29,725 ▲ 55 26 2,728,847
11:42:05 29,725 ▲ 55 50 2,728,821
11:42:05 29,725 ▲ 55 25 2,728,771
11:41:51 29,720 ▲ 50 100 2,728,746
11:41:47 29,725 ▲ 55 11 2,728,646
11:41:43 29,715 ▲ 45 26 2,728,635
11:41:39 29,720 ▲ 50 10 2,728,609
11:41:38 29,730 ▲ 60 1 2,728,599
11:41:31 29,715 ▲ 45 100 2,728,598
11:41:29 29,715 ▲ 45 50 2,728,498
11:41:29 29,715 ▲ 45 25 2,728,448
11:41:29 29,720 ▲ 50 5,528 2,728,423
11:41:19 29,720 ▲ 50 60 2,722,895
11:41:19 29,720 ▲ 50 60 2,722,835
11:41:11 29,720 ▲ 50 20 2,722,775
11:41:11 29,720 ▲ 50 20 2,722,755
11:41:08 29,715 ▲ 45 11 2,722,735
11:41:08 29,720 ▲ 50 140 2,722,724
11:41:08 29,725 ▲ 55 10 2,722,584
11:41:03 29,730 ▲ 60 45 2,722,574
11:41:03 29,725 ▲ 55 5 2,722,529
11:40:57 29,725 ▲ 55 100 2,722,524
11:40:54 29,725 ▲ 55 50 2,722,424
11:40:54 29,725 ▲ 55 25 2,722,374
11:40:51 29,725 ▲ 55 100 2,722,349
11:40:51 29,725 ▲ 55 9 2,722,249
11:40:50 29,730 ▲ 60 3 2,722,240
11:40:49 29,735 ▲ 65 1 2,722,237
11:40:49 29,735 ▲ 65 1 2,722,236
11:40:46 29,725 ▲ 55 173 2,722,235
11:40:46 29,730 ▲ 60 100 2,722,062
11:40:44 29,735 ▲ 65 130 2,721,962
11:40:44 29,740 ▲ 70 1 2,721,832
11:40:41 29,745 ▲ 75 1 2,721,831
11:40:37 29,745 ▲ 75 20 2,721,830
11:40:36 29,745 ▲ 75 1 2,721,810
11:40:36 29,745 ▲ 75 1 2,721,809
11:40:33 29,740 ▲ 70 1 2,721,808
11:40:31 29,745 ▲ 75 921 2,721,807
11:40:21 29,745 ▲ 75 100 2,720,886
11:40:18 29,745 ▲ 75 50 2,720,786
11:40:18 29,745 ▲ 75 25 2,720,736
11:40:18 29,750 ▲ 80 1 2,720,711
11:40:10 29,745 ▲ 75 32 2,720,710
11:40:09 29,740 ▲ 70 57 2,720,678
11:40:04 29,735 ▲ 65 9 2,720,621
11:40:01 29,735 ▲ 65 100 2,720,612
11:39:57 29,740 ▲ 70 51 2,720,512
11:39:57 29,740 ▲ 70 43 2,720,461
11:39:53 29,745 ▲ 75 3 2,720,418
11:39:51 29,740 ▲ 70 26 2,720,415
11:39:50 29,745 ▲ 75 4 2,720,389
11:39:50 29,750 ▲ 80 5 2,720,385
11:39:50 29,745 ▲ 75 7 2,720,377
11:39:50 29,750 ▲ 80 3 2,720,380
11:39:50 29,745 ▲ 75 10 2,720,370
11:39:50 29,745 ▲ 75 4 2,720,360
11:39:50 29,745 ▲ 75 4 2,720,356
11:39:49 29,750 ▲ 80 7 2,720,352
11:39:49 29,750 ▲ 80 8 2,720,345
11:39:49 29,750 ▲ 80 4 2,720,337
11:39:49 29,750 ▲ 80 10 2,720,333
11:39:48 29,750 ▲ 80 1 2,720,323
11:39:43 29,745 ▲ 75 1 2,720,322
11:39:43 29,735 ▲ 65 51 2,720,321
11:39:42 29,730 ▲ 60 50 2,720,270
11:39:42 29,730 ▲ 60 25 2,720,220
11:39:41 29,730 ▲ 60 100 2,720,195
11:39:37 29,735 ▲ 65 146 2,720,095
11:39:37 29,740 ▲ 70 87 2,719,949
11:39:22 29,740 ▲ 70 54 2,719,862
11:39:22 29,735 ▲ 65 25 2,719,808
11:39:20 29,740 ▲ 70 46 2,719,783
11:39:17 29,740 ▲ 70 9 2,719,737
11:39:11 29,740 ▲ 70 10 2,719,728
11:39:07 29,740 ▲ 70 50 2,719,718
11:39:07 29,740 ▲ 70 25 2,719,668
11:39:02 29,745 ▲ 75 20 2,719,643
11:39:00 29,740 ▲ 70 100 2,719,623
11:38:57 29,745 ▲ 75 1 2,719,523
11:38:55 29,745 ▲ 75 2,489 2,719,522
11:38:49 29,745 ▲ 75 11 2,717,033
11:38:40 29,745 ▲ 75 1,019 2,717,022
11:38:37 29,745 ▲ 75 1,481 2,716,003
11:38:31 29,745 ▲ 75 25 2,714,522
11:38:31 29,745 ▲ 75 50 2,714,497
11:38:30 29,745 ▲ 75 100 2,714,447
11:38:29 29,745 ▲ 75 10 2,714,347
11:38:16 29,745 ▲ 75 5,885 2,714,337
11:38:14 29,745 ▲ 75 30 2,708,452
11:38:11 29,745 ▲ 75 26 2,708,422
11:38:10 29,745 ▲ 75 100 2,708,396
11:38:06 29,745 ▲ 75 33 2,708,296
11:38:00 29,745 ▲ 75 1 2,708,263
11:38:00 29,745 ▲ 75 9,700 2,708,262
11:38:00 29,745 ▲ 75 9,700 2,698,562
11:38:00 29,745 ▲ 75 4,955 2,688,862
11:37:56 29,745 ▲ 75 50 2,683,907
11:37:55 29,745 ▲ 75 25 2,683,857
11:37:52 29,745 ▲ 75 362 2,683,832
11:37:50 29,745 ▲ 75 100 2,683,470
11:37:47 29,750 ▲ 80 2 2,683,370
11:37:45 29,755 ▲ 85 20 2,683,368
11:37:35 29,750 ▲ 80 10 2,683,348
11:37:30 29,750 ▲ 80 100 2,683,338
11:37:28 29,755 ▲ 85 2 2,683,238
11:37:28 29,755 ▲ 85 12 2,683,236
11:37:28 29,755 ▲ 85 12 2,683,224
11:37:26 29,755 ▲ 85 8 2,683,212
11:37:20 29,750 ▲ 80 25 2,683,204
11:37:20 29,750 ▲ 80 50 2,683,179
11:37:12 29,750 ▲ 80 43 2,683,129
11:37:12 29,750 ▲ 80 51 2,683,086
11:37:10 29,750 ▲ 80 100 2,683,035
11:37:08 29,755 ▲ 85 969 2,682,935
11:37:07 29,755 ▲ 85 2 2,681,966
11:37:07 29,760 ▲ 90 20 2,681,964
11:37:07 29,755 ▲ 85 25 2,681,944
11:37:07 29,755 ▲ 85 17 2,681,919
11:37:07 29,755 ▲ 85 17 2,681,902
11:37:02 29,760 ▲ 90 6 2,681,885
11:36:57 29,755 ▲ 85 52 2,681,879
11:36:54 29,760 ▲ 90 5 2,681,827
11:36:54 29,760 ▲ 90 5 2,681,822
11:36:54 29,760 ▲ 90 11 2,681,817
11:36:54 29,760 ▲ 90 11 2,681,806
11:36:54 29,760 ▲ 90 5 2,681,795
11:36:54 29,760 ▲ 90 4 2,681,790
11:36:53 29,760 ▲ 90 8 2,681,786
11:36:53 29,760 ▲ 90 8 2,681,778
11:36:53 29,760 ▲ 90 11 2,681,770
11:36:53 29,760 ▲ 90 4 2,681,759
11:36:51 29,760 ▲ 90 500 2,681,755
11:36:51 29,755 ▲ 85 161 2,681,255
11:36:49 29,760 ▲ 90 26 2,681,094
11:36:44 29,760 ▲ 90 25 2,681,068
11:36:44 29,760 ▲ 90 50 2,681,043
11:36:44 29,760 ▲ 90 20 2,680,993
11:36:41 29,765 ▲ 95 1,974 2,680,973
11:36:40 29,765 ▲ 95 100 2,678,999
11:36:40 29,770 ▲ 100 10 2,678,899
11:36:37 29,770 ▲ 100 100 2,678,889
11:36:37 29,765 ▲ 95 26 2,678,789
11:36:29 29,770 ▲ 100 58 2,678,763
11:36:28 29,775 ▲ 105 1 2,678,705
11:36:26 29,775 ▲ 105 7 2,678,704
11:36:24 29,775 ▲ 105 3 2,678,697
11:36:21 29,775 ▲ 105 1 2,678,694
11:36:20 29,770 ▲ 100 100 2,678,693
11:36:17 29,775 ▲ 105 1 2,678,593
11:36:17 29,775 ▲ 105 1 2,678,592
11:36:17 29,775 ▲ 105 1 2,678,591
11:36:17 29,775 ▲ 105 1 2,678,590
11:36:14 29,770 ▲ 100 500 2,678,589
11:36:13 29,775 ▲ 105 1 2,678,089
11:36:13 29,775 ▲ 105 1 2,678,088
11:36:13 29,775 ▲ 105 1 2,678,087
11:36:13 29,775 ▲ 105 1 2,678,086
11:36:13 29,775 ▲ 105 1 2,678,085
11:36:10 29,770 ▲ 100 68 2,678,084
11:36:09 29,770 ▲ 100 1 2,678,016
11:36:09 29,770 ▲ 100 1 2,678,015
11:36:09 29,770 ▲ 100 1 2,678,014
11:36:09 29,770 ▲ 100 1 2,678,013
11:36:09 29,770 ▲ 100 1 2,678,012
11:36:09 29,770 ▲ 100 1 2,678,011
11:36:08 29,770 ▲ 100 1 2,678,010
11:36:07 29,770 ▲ 100 2 2,678,009
11:36:04 29,775 ▲ 105 1 2,678,007
11:36:04 29,775 ▲ 105 1 2,678,006
11:36:01 29,770 ▲ 100 12 2,678,005
11:36:00 29,765 ▲ 95 100 2,677,993
11:35:59 29,770 ▲ 100 1 2,677,893
11:35:59 29,770 ▲ 100 1 2,677,892
11:35:58 29,770 ▲ 100 2,500 2,677,891
11:35:55 29,775 ▲ 105 85 2,675,391
11:35:55 29,780 ▲ 110 1 2,675,306
11:35:55 29,780 ▲ 110 1 2,675,305
11:35:55 29,780 ▲ 110 1 2,675,304
11:35:55 29,780 ▲ 110 1 2,675,303
11:35:55 29,780 ▲ 110 1 2,675,302
11:35:51 29,780 ▲ 110 1 2,675,301
11:35:51 29,780 ▲ 110 1 2,675,300
11:35:51 29,780 ▲ 110 1 2,675,299
11:35:51 29,780 ▲ 110 1 2,675,298
11:35:51 29,780 ▲ 110 1 2,675,297
11:35:51 29,780 ▲ 110 11 2,675,296
11:35:47 29,785 ▲ 115 100 2,675,285
11:35:47 29,785 ▲ 115 1 2,675,185
11:35:47 29,785 ▲ 115 1 2,675,184
11:35:47 29,785 ▲ 115 1 2,675,183
11:35:42 29,775 ▲ 105 2 2,675,182
11:35:41 29,775 ▲ 105 665 2,675,180
11:35:40 29,775 ▲ 105 100 2,674,515
11:35:33 29,780 ▲ 110 25 2,674,415
11:35:33 29,780 ▲ 110 50 2,674,390
11:35:27 29,775 ▲ 105 26 2,674,340
11:35:26 29,775 ▲ 105 1 2,674,314
11:35:22 29,780 ▲ 110 646 2,674,313
11:35:20 29,780 ▲ 110 100 2,673,667
11:35:06 29,795 ▲ 125 1 2,673,567
11:35:06 29,790 ▲ 120 125 2,673,566
11:35:04 29,790 ▲ 120 1 2,673,441
11:35:04 29,785 ▲ 115 6 2,673,440
11:34:57 29,775 ▲ 105 25 2,673,434
11:34:57 29,775 ▲ 105 50 2,673,409
11:34:50 29,780 ▲ 110 100 2,673,359
11:34:49 29,780 ▲ 110 2 2,673,259
11:34:47 29,780 ▲ 110 2 2,673,257
11:34:43 29,785 ▲ 115 1 2,673,255
11:34:42 29,780 ▲ 110 514 2,673,254
11:34:30 29,770 ▲ 100 100 2,672,740
11:34:27 29,770 ▲ 100 43 2,672,640
11:34:27 29,770 ▲ 100 51 2,672,597
11:34:24 29,770 ▲ 100 10 2,672,546
11:34:23 29,770 ▲ 100 26 2,672,536
11:34:23 29,770 ▲ 100 17 2,672,510
11:34:23 29,770 ▲ 100 17 2,672,493
11:34:22 29,770 ▲ 100 25 2,672,476
11:34:22 29,770 ▲ 100 50 2,672,451
11:34:21 29,770 ▲ 100 26 2,672,401
11:34:16 29,775 ▲ 105 18 2,672,375
11:34:13 29,770 ▲ 100 52 2,672,357
11:34:12 29,775 ▲ 105 50 2,672,305
11:34:10 29,770 ▲ 100 100 2,672,255
11:34:04 29,770 ▲ 100 1 2,672,155
11:34:02 29,775 ▲ 105 5,226 2,672,154
11:33:55 29,770 ▲ 100 12,000 2,666,928
11:33:53 29,770 ▲ 100 500 2,654,928
11:33:50 29,775 ▲ 105 100 2,654,428
11:33:46 29,775 ▲ 105 75 2,654,328
11:33:46 29,775 ▲ 105 102 2,654,253
11:33:40 29,775 ▲ 105 2 2,654,151
11:33:36 29,770 ▲ 100 100 2,654,149
11:33:35 29,775 ▲ 105 1 2,654,049
11:33:30 29,765 ▲ 95 100 2,654,048
11:33:30 29,775 ▲ 105 1 2,653,948
11:33:27 29,770 ▲ 100 100 2,653,947
11:33:20 29,770 ▲ 100 100 2,653,847
11:33:20 29,770 ▲ 100 20 2,653,747
11:33:18 29,765 ▲ 95 4,000 2,653,727
11:33:17 29,770 ▲ 100 426 2,649,727
11:33:16 29,775 ▲ 105 1,000 2,649,301
11:33:10 29,770 ▲ 100 25 2,648,301
11:33:10 29,770 ▲ 100 50 2,648,276
11:33:00 29,775 ▲ 105 100 2,648,226
11:33:00 29,780 ▲ 110 1,186 2,648,126
11:32:55 29,785 ▲ 115 3,000 2,646,940
11:32:53 29,785 ▲ 115 11 2,643,940
11:32:50 29,785 ▲ 115 7 2,643,929
11:32:49 29,780 ▲ 110 57 2,643,922
11:32:49 29,785 ▲ 115 3 2,643,865
11:32:42 29,785 ▲ 115 1 2,643,862
11:32:40 29,790 ▲ 120 100 2,643,861
11:32:39 29,795 ▲ 125 800 2,643,761
11:32:39 29,795 ▲ 125 551 2,642,961
11:32:35 29,790 ▲ 120 25 2,642,410
11:32:35 29,790 ▲ 120 50 2,642,385
11:32:33 29,800 ▲ 130 3,749 2,642,335
11:32:33 29,800 ▲ 130 1,000 2,638,286
11:32:33 29,800 ▲ 130 300 2,638,586
11:32:33 29,800 ▲ 130 951 2,637,286
11:32:33 29,800 ▲ 130 1,800 2,636,335
11:32:33 29,800 ▲ 130 1,900 2,634,535
11:32:20 29,800 ▲ 130 100 2,632,635
11:32:19 29,805 ▲ 135 646 2,632,535
11:32:14 29,810 ▲ 140 1 2,631,889
11:32:14 29,810 ▲ 140 206 2,631,888
11:32:12 29,800 ▲ 130 1 2,631,682
11:32:11 29,800 ▲ 130 185 2,631,681
11:32:08 29,800 ▲ 130 28 2,631,496
11:32:07 29,800 ▲ 130 2,457 2,631,468
11:32:07 29,800 ▲ 130 2,500 2,629,011
11:32:07 29,800 ▲ 130 7,522 2,626,511
11:32:05 29,805 ▲ 135 2,875 2,618,989
11:32:05 29,805 ▲ 135 9,700 2,616,114
11:32:05 29,810 ▲ 140 1 2,606,414
11:32:04 29,805 ▲ 135 357 2,606,413
11:32:04 29,800 ▲ 130 759 2,606,056
11:32:04 29,795 ▲ 125 20,713 2,605,297
11:32:03 29,795 ▲ 125 1 2,584,584
11:32:03 29,790 ▲ 120 296 2,584,583
11:32:01 29,785 ▲ 115 2,000 2,584,287
11:32:00 29,785 ▲ 115 100 2,582,287
11:31:59 29,785 ▲ 115 50 2,582,187
11:31:59 29,780 ▲ 110 50 2,582,137
11:31:59 29,780 ▲ 110 25 2,582,087

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 11:52    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,285.05 ▲ 2.76 0.12%
코스닥 797.01 ▲ 0.52 0.07%
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.