KODEX 200
(069500)
코스피

액면가 0원
  09.21 15:29

30,085 (29,965)   [시가/고가/저가] 30,050 / 30,085 / 29,935 
전일비/등락률 ▲ 120 (0.40%) 매도호가/호가잔량 30,090 / 827
거래량/전일동시간대비 5,469,407 /▲ 1,613,920 매수호가/호가잔량 30,085 / 11,473
상한가/하한가 38,950 / 20,980 총매도/총매수잔량 195,542 / 224,453

매도잔량 호가 매수잔량
10,073 30,135 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
898 30,130
109 30,125
923 30,120
55 30,115
27,332 30,110
65,685 30,105
17,133 30,100
5,032 30,095
827 30,090
 
30,085 11,473
30,080 58,387
30,075 49,283
30,065 10,054
30,040 10,085
30,025 3
30,020 1
30,015 3
30,010 3
30,005 4
 
총매도잔량 순매수잔량 총매수잔량
128,067 11,229 139,296
시간외잔량 시간외잔량
5 0
 
KODEX 200 069500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:41 30,085 ▲ 120 30 5,469,407
15:48:20 30,085 ▲ 120 10 5,469,377
15:45:18 30,085 ▲ 120 118 5,469,367
15:44:27 30,085 ▲ 120 126 5,469,249
15:41:35 30,085 ▲ 120 300 5,469,123
15:40:00 30,085 ▲ 120 333 5,468,823
15:30:26 30,085 ▲ 120 45,557 5,468,490
15:19:47 30,040 ▲ 75 1,000 5,422,933
15:19:44 30,040 ▲ 75 2 5,421,933
15:19:20 30,040 ▲ 75 3 5,421,931
15:19:17 30,030 ▲ 65 4,300 5,421,928
15:19:06 30,035 ▲ 70 8,447 5,417,628
15:19:00 30,040 ▲ 75 70 5,409,181
15:18:58 30,035 ▲ 70 1,494 5,409,111
15:18:57 30,040 ▲ 75 70 5,407,617
15:18:54 30,040 ▲ 75 70 5,407,547
15:18:53 30,035 ▲ 70 59 5,407,477
15:18:52 30,040 ▲ 75 70 5,407,418
15:18:49 30,040 ▲ 75 70 5,407,348
15:18:47 30,030 ▲ 65 59 5,407,278
15:18:47 30,030 ▲ 65 1,494 5,407,219
15:18:47 30,040 ▲ 75 69 5,405,725
15:18:46 30,030 ▲ 65 59 5,405,656
15:18:44 30,040 ▲ 75 70 5,405,597
15:18:42 30,030 ▲ 65 5 5,405,527
15:18:42 30,040 ▲ 75 69 5,405,522
15:18:39 30,040 ▲ 75 69 5,405,453
15:18:37 30,040 ▲ 75 70 5,405,384
15:18:36 30,030 ▲ 65 1,493 5,405,314
15:18:34 30,040 ▲ 75 166 5,403,821
15:18:34 30,040 ▲ 75 69 5,403,655
15:18:33 30,030 ▲ 65 1,217 5,403,586
15:18:32 30,040 ▲ 75 20 5,402,369
15:18:32 30,040 ▲ 75 69 5,402,349
15:18:30 30,030 ▲ 65 16 5,402,280
15:18:30 30,030 ▲ 65 321 5,402,264
15:18:30 30,040 ▲ 75 24 5,401,943
15:18:29 30,040 ▲ 75 70 5,401,919
15:18:27 30,030 ▲ 65 15 5,401,849
15:18:27 30,040 ▲ 75 69 5,401,834
15:18:25 30,040 ▲ 75 19 5,401,765
15:18:25 30,035 ▲ 70 6 5,401,746
15:18:25 30,030 ▲ 65 1,494 5,401,740
15:18:24 30,035 ▲ 70 10 5,400,246
15:18:24 30,040 ▲ 75 69 5,400,236
15:18:21 30,030 ▲ 65 15 5,400,167
15:18:21 30,040 ▲ 75 70 5,400,152
15:18:20 30,030 ▲ 65 7 5,400,082
15:18:20 30,030 ▲ 65 561 5,400,075
15:18:19 30,035 ▲ 70 2,766 5,399,514
15:18:19 30,040 ▲ 75 69 5,396,748
15:18:18 30,035 ▲ 70 16 5,396,679
15:18:17 30,035 ▲ 70 560 5,396,663
15:18:16 30,040 ▲ 75 69 5,396,103
15:18:15 30,035 ▲ 70 16 5,396,034
15:18:14 30,035 ▲ 70 1,493 5,396,018
15:18:13 30,035 ▲ 70 219 5,394,525
15:18:13 30,030 ▲ 65 561 5,394,306
15:18:12 30,030 ▲ 65 16 5,393,745
15:18:11 30,035 ▲ 70 69 5,393,729
15:18:10 30,030 ▲ 65 560 5,393,660
15:18:09 30,030 ▲ 65 15 5,393,100
15:18:09 30,035 ▲ 70 69 5,393,085
15:18:08 30,030 ▲ 65 4,300 5,393,016
15:18:07 30,030 ▲ 65 561 5,388,716
15:18:06 30,030 ▲ 65 16 5,388,155
15:18:06 30,035 ▲ 70 70 5,388,139
15:18:04 30,035 ▲ 70 69 5,388,069
15:18:04 30,030 ▲ 65 561 5,388,000
15:18:02 30,035 ▲ 70 1,014 5,387,439
15:18:02 30,035 ▲ 70 27 5,386,425
15:18:02 30,035 ▲ 70 21 5,386,398
15:18:02 30,035 ▲ 70 11 5,386,377
15:18:02 30,035 ▲ 70 21 5,386,366
15:18:02 30,035 ▲ 70 11 5,386,345
15:18:02 30,035 ▲ 70 27 5,386,334
15:18:01 30,035 ▲ 70 12 5,386,307
15:18:01 30,040 ▲ 75 69 5,386,295
15:18:01 30,035 ▲ 70 1,000 5,386,226
15:18:01 30,035 ▲ 70 4 5,385,226
15:18:00 30,035 ▲ 70 22 5,385,222
15:18:00 30,035 ▲ 70 69 5,385,200
15:18:00 30,035 ▲ 70 15 5,385,131
15:18:00 30,035 ▲ 70 561 5,385,116
15:17:59 30,040 ▲ 75 70 5,384,555
15:17:58 30,035 ▲ 70 16 5,384,485
15:17:57 30,035 ▲ 70 561 5,384,469
15:17:56 30,040 ▲ 75 69 5,383,908
15:17:55 30,035 ▲ 70 16 5,383,839
15:17:54 30,035 ▲ 70 3 5,383,823
15:17:54 30,040 ▲ 75 69 5,383,820
15:17:54 30,035 ▲ 70 560 5,383,751
15:17:52 30,040 ▲ 75 7 5,383,191
15:17:52 30,040 ▲ 75 20 5,383,184
15:17:52 30,040 ▲ 75 7 5,383,164
15:17:52 30,040 ▲ 75 16 5,383,157
15:17:51 30,035 ▲ 70 1,493 5,383,141
15:17:51 30,035 ▲ 70 561 5,381,648
15:17:51 30,045 ▲ 80 70 5,381,087
15:17:49 30,035 ▲ 70 3 5,381,017
15:17:49 30,035 ▲ 70 15 5,381,014
15:17:48 30,035 ▲ 70 12 5,380,999
15:17:48 30,045 ▲ 80 69 5,380,987
15:17:47 30,035 ▲ 70 561 5,380,918
15:17:46 30,035 ▲ 70 16 5,380,357
15:17:46 30,045 ▲ 80 69 5,380,341
15:17:45 30,045 ▲ 80 25 5,380,272
15:17:44 30,035 ▲ 70 22 5,380,247
15:17:44 30,035 ▲ 70 561 5,380,225
15:17:43 30,035 ▲ 70 16 5,379,664
15:17:43 30,035 ▲ 70 3 5,379,648
15:17:43 30,045 ▲ 80 70 5,379,645
15:17:42 30,035 ▲ 70 2 5,379,575
15:17:41 30,035 ▲ 70 1 5,379,573
15:17:41 30,045 ▲ 80 100 5,379,572
15:17:41 30,035 ▲ 70 1,000 5,379,472
15:17:41 30,035 ▲ 70 561 5,378,472
15:17:41 30,045 ▲ 80 69 5,377,911
15:17:40 30,035 ▲ 70 1,494 5,377,842
15:17:40 30,035 ▲ 70 10,000 5,376,348
15:17:40 30,040 ▲ 75 8,762 5,365,110
15:17:40 30,035 ▲ 70 1,238 5,366,348
15:17:40 30,040 ▲ 75 16 5,356,348
15:17:40 30,040 ▲ 75 2 5,356,332
15:17:38 30,045 ▲ 80 69 5,356,330
15:17:37 30,040 ▲ 75 4 5,356,261
15:17:37 30,040 ▲ 75 15 5,356,257
15:17:37 30,040 ▲ 75 560 5,356,242
15:17:36 30,045 ▲ 80 70 5,355,682
15:17:34 30,040 ▲ 75 16 5,355,612
15:17:34 30,040 ▲ 75 561 5,355,596
15:17:33 30,045 ▲ 80 69 5,355,035
15:17:31 30,040 ▲ 75 65 5,354,966
15:17:31 30,035 ▲ 70 16 5,354,901
15:17:31 30,035 ▲ 70 561 5,354,885
15:17:31 30,035 ▲ 70 422 5,354,324
15:17:31 30,040 ▲ 75 69 5,353,902
15:17:30 30,035 ▲ 70 25 5,353,833
15:17:29 30,035 ▲ 70 1,493 5,353,808
15:17:28 30,035 ▲ 70 16 5,352,315
15:17:28 30,040 ▲ 75 70 5,352,299
15:17:27 30,040 ▲ 75 742 5,352,229
15:17:26 30,035 ▲ 70 4 5,351,487
15:17:26 30,035 ▲ 70 11 5,351,483
15:17:26 30,040 ▲ 75 69 5,351,472
15:17:25 30,035 ▲ 70 15 5,351,403
15:17:24 30,035 ▲ 70 560 5,351,388
15:17:23 30,040 ▲ 75 69 5,350,828
15:17:22 30,040 ▲ 75 23 5,350,759
15:17:22 30,035 ▲ 70 43 5,350,736
15:17:22 30,035 ▲ 70 16 5,350,693
15:17:22 30,035 ▲ 70 1,000 5,350,677
15:17:21 30,040 ▲ 75 70 5,349,677
15:17:21 30,035 ▲ 70 561 5,349,607
15:17:19 30,035 ▲ 70 6 5,349,046
15:17:19 30,035 ▲ 70 16 5,349,040
15:17:19 30,035 ▲ 70 2,197 5,349,024
15:17:18 30,035 ▲ 70 1,494 5,346,827
15:17:18 30,035 ▲ 70 561 5,345,333
15:17:16 30,035 ▲ 70 16 5,344,772
15:17:16 30,035 ▲ 70 15 5,344,756
15:17:16 30,040 ▲ 75 24 5,344,741
15:17:15 30,035 ▲ 70 4 5,344,717
15:17:14 30,035 ▲ 70 561 5,344,713
15:17:13 30,035 ▲ 70 16 5,344,152
15:17:11 30,040 ▲ 75 5,000 5,344,136
15:17:11 30,035 ▲ 70 561 5,339,136
15:17:10 30,035 ▲ 70 16 5,338,575
15:17:09 30,035 ▲ 70 321 5,338,559
15:17:08 30,035 ▲ 70 11 5,338,238
15:17:08 30,035 ▲ 70 560 5,338,227
15:17:07 30,035 ▲ 70 1,493 5,337,667
15:17:07 30,035 ▲ 70 16 5,336,174
15:17:05 30,035 ▲ 70 561 5,336,158
15:17:04 30,035 ▲ 70 1,000 5,335,597
15:17:04 30,035 ▲ 70 15 5,334,597
15:17:03 30,035 ▲ 70 33 5,334,582
15:17:03 30,035 ▲ 70 4 5,334,549
15:17:03 30,035 ▲ 70 42 5,334,545
15:17:02 30,035 ▲ 70 33 5,334,503
15:17:02 30,035 ▲ 70 27 5,334,470
15:17:02 30,035 ▲ 70 16 5,334,443
15:17:01 30,035 ▲ 70 6 5,334,427
15:17:01 30,035 ▲ 70 28 5,334,421
15:17:01 30,035 ▲ 70 561 5,334,393
15:17:01 30,035 ▲ 70 561 5,333,832
15:17:00 30,035 ▲ 70 18 5,333,271
15:17:00 30,040 ▲ 75 101 5,333,253
15:17:00 30,035 ▲ 70 4,300 5,333,152
15:17:00 30,035 ▲ 70 16 5,328,852
15:16:57 30,040 ▲ 75 2,678 5,328,836
15:16:57 30,040 ▲ 75 2,000 5,326,158
15:16:56 30,040 ▲ 75 1,494 5,324,158
15:16:55 30,040 ▲ 75 16 5,322,664
15:16:55 30,040 ▲ 75 561 5,322,648
15:16:53 30,040 ▲ 75 15 5,322,087
15:16:52 30,040 ▲ 75 3 5,322,072
15:16:52 30,040 ▲ 75 15 5,322,069
15:16:52 30,040 ▲ 75 22 5,322,054
15:16:52 30,040 ▲ 75 69 5,322,032
15:16:52 30,040 ▲ 75 560 5,321,963
15:16:51 30,040 ▲ 75 4 5,321,403
15:16:51 30,040 ▲ 75 27 5,321,399
15:16:51 30,040 ▲ 75 20 5,321,372
15:16:50 30,045 ▲ 80 1 5,321,352
15:16:50 30,040 ▲ 75 16 5,321,351
15:16:48 30,040 ▲ 75 4,411 5,321,335
15:16:48 30,040 ▲ 75 6,930 5,316,924
15:16:48 30,035 ▲ 70 561 5,309,994
15:16:47 30,035 ▲ 70 16 5,309,433
15:16:45 30,035 ▲ 70 1,493 5,309,417
15:16:45 30,035 ▲ 70 16 5,307,924
15:16:45 30,035 ▲ 70 561 5,307,908
15:16:44 30,035 ▲ 70 16 5,307,347
15:16:44 30,035 ▲ 70 1,000 5,307,331
15:16:41 30,035 ▲ 70 4 5,306,331
15:16:41 30,035 ▲ 70 15 5,306,327
15:16:39 30,035 ▲ 70 4 5,306,312
15:16:38 30,030 ▲ 65 16 5,306,308
15:16:37 30,035 ▲ 70 1,528 5,306,292
15:16:37 30,030 ▲ 65 15 5,304,764
15:16:34 30,035 ▲ 70 21 5,304,749
15:16:34 30,035 ▲ 70 10 5,304,728
15:16:34 30,035 ▲ 70 20 5,304,718
15:16:34 30,035 ▲ 70 20 5,304,698
15:16:34 30,035 ▲ 70 27 5,304,678
15:16:33 30,035 ▲ 70 24 5,304,651
15:16:33 30,035 ▲ 70 3 5,304,627
15:16:33 30,035 ▲ 70 2,000 5,304,624
15:16:32 30,035 ▲ 70 15 5,302,624
15:16:30 30,035 ▲ 70 16 5,302,609
15:16:29 30,035 ▲ 70 4 5,302,593
15:16:29 30,035 ▲ 70 16 5,302,589
15:16:27 30,035 ▲ 70 4 5,302,573
15:16:26 30,035 ▲ 70 27 5,302,569
15:16:26 30,035 ▲ 70 16 5,302,542
15:16:26 30,035 ▲ 70 10 5,302,526
15:16:25 30,035 ▲ 70 267 5,302,516
15:16:25 30,030 ▲ 65 1,000 5,302,249
15:16:24 30,030 ▲ 65 5 5,301,249
15:16:23 30,030 ▲ 65 1,493 5,301,244
15:16:23 30,030 ▲ 65 16 5,299,751
15:16:22 30,030 ▲ 65 5 5,299,735
15:16:22 30,030 ▲ 65 16 5,299,730
15:16:21 30,030 ▲ 65 4 5,299,714
15:16:20 30,030 ▲ 65 4 5,299,710
15:16:20 30,030 ▲ 65 15 5,299,706
15:16:18 30,030 ▲ 65 4 5,299,691
15:16:17 30,030 ▲ 65 26 5,299,687
15:16:17 30,030 ▲ 65 16 5,299,661
15:16:16 30,030 ▲ 65 11 5,299,645
15:16:15 30,030 ▲ 65 16 5,299,634
15:16:14 30,030 ▲ 65 3 5,299,618
15:16:14 30,030 ▲ 65 16 5,299,615
15:16:11 30,030 ▲ 65 16 5,299,599
15:16:09 30,030 ▲ 65 2,000 5,299,583
15:16:08 30,030 ▲ 65 4 5,297,583
15:16:08 30,030 ▲ 65 15 5,297,579
15:16:07 30,030 ▲ 65 4 5,297,564
15:16:07 30,030 ▲ 65 15 5,297,560
15:16:05 30,030 ▲ 65 16 5,297,545
15:16:05 30,030 ▲ 65 1,000 5,297,529
15:16:04 30,035 ▲ 70 4,868 5,296,529
15:16:02 30,035 ▲ 70 4 5,291,661
15:16:02 30,035 ▲ 70 16 5,291,657
15:16:02 30,040 ▲ 75 24 5,291,641
15:16:00 30,035 ▲ 70 16 5,291,617
15:16:00 30,035 ▲ 70 34 5,291,601
15:16:00 30,035 ▲ 70 13 5,291,567
15:16:00 30,035 ▲ 70 17 5,291,554
15:16:00 30,035 ▲ 70 17 5,291,537
15:15:59 30,035 ▲ 70 15 5,291,520
15:15:58 30,035 ▲ 70 11 5,291,505
15:15:58 30,035 ▲ 70 1,249 5,291,494
15:15:58 30,035 ▲ 70 9,931 5,290,245
15:15:56 30,030 ▲ 65 16 5,280,314
15:15:56 30,030 ▲ 65 3 5,280,298
15:15:55 30,030 ▲ 65 4 5,280,295
15:15:55 30,030 ▲ 65 17 5,280,291
15:15:53 30,030 ▲ 65 16 5,280,274
15:15:52 30,030 ▲ 65 16 5,280,258
15:15:51 30,030 ▲ 65 4,300 5,280,242
15:15:50 30,030 ▲ 65 16 5,275,942
15:15:50 30,030 ▲ 65 4 5,275,926
15:15:49 30,030 ▲ 65 6 5,275,922
15:15:48 30,030 ▲ 65 15 5,275,916
15:15:48 30,030 ▲ 65 321 5,275,901
15:15:46 30,030 ▲ 65 1,000 5,275,580
15:15:45 30,030 ▲ 65 2,000 5,274,580
15:15:45 30,030 ▲ 65 16 5,272,580
15:15:45 30,030 ▲ 65 15 5,272,564
15:15:44 30,030 ▲ 65 4 5,272,549
15:15:44 30,030 ▲ 65 69 5,272,545
15:15:44 30,030 ▲ 65 22 5,272,476
15:15:43 30,030 ▲ 65 4 5,272,454
15:15:42 30,030 ▲ 65 16 5,272,450
15:15:39 30,030 ▲ 65 16 5,272,434
15:15:38 30,030 ▲ 65 415 5,272,418
15:15:37 30,030 ▲ 65 3 5,272,003
15:15:37 30,030 ▲ 65 16 5,272,000
15:15:36 30,030 ▲ 65 24 5,271,984
15:15:36 30,030 ▲ 65 15 5,271,960
15:15:33 30,030 ▲ 65 4 5,271,945
15:15:33 30,030 ▲ 65 16 5,271,941
15:15:31 30,030 ▲ 65 4 5,271,925
15:15:30 30,035 ▲ 70 1,655 5,271,921
15:15:27 30,040 ▲ 75 1 5,270,266
15:15:27 30,035 ▲ 70 16 5,270,265
15:15:27 30,035 ▲ 70 1,000 5,270,249
15:15:25 30,035 ▲ 70 11 5,269,249
15:15:25 30,035 ▲ 70 4 5,269,238
15:15:24 30,035 ▲ 70 15 5,269,234
15:15:22 30,035 ▲ 70 16 5,269,219
15:15:21 30,035 ▲ 70 2,000 5,269,203
15:15:21 30,035 ▲ 70 4 5,267,203
15:15:21 30,035 ▲ 70 16 5,267,199
15:15:18 30,035 ▲ 70 3 5,267,183
15:15:18 30,035 ▲ 70 17 5,267,180
15:15:18 30,035 ▲ 70 16 5,267,163
15:15:18 30,035 ▲ 70 28 5,267,147
15:15:16 30,035 ▲ 70 5,199 5,267,119
15:15:15 30,030 ▲ 65 15 5,261,920
15:15:15 30,030 ▲ 65 15 5,261,905
15:15:13 30,030 ▲ 65 6 5,261,890
15:15:12 30,030 ▲ 65 4 5,261,884
15:15:12 30,030 ▲ 65 16 5,261,880
15:15:10 30,030 ▲ 65 3 5,261,864
15:15:09 30,030 ▲ 65 16 5,261,861
15:15:09 30,030 ▲ 65 10,000 5,261,845
15:15:08 30,030 ▲ 65 1,000 5,251,845
15:15:07 30,030 ▲ 65 70 5,250,845
15:15:07 30,030 ▲ 65 69 5,250,775
15:15:07 30,035 ▲ 70 914 5,250,706
15:15:06 30,035 ▲ 70 4 5,249,792
15:15:06 30,035 ▲ 70 16 5,249,788
15:15:03 30,035 ▲ 70 15 5,249,772
15:15:02 30,035 ▲ 70 1 5,249,757
15:15:01 30,035 ▲ 70 10 5,249,756
15:15:01 30,035 ▲ 70 16 5,249,746
15:15:00 30,035 ▲ 70 263 5,249,730
15:15:00 30,035 ▲ 70 16 5,249,467
15:15:00 30,035 ▲ 70 3 5,249,451
15:15:00 30,035 ▲ 70 139 5,249,448
15:15:00 30,035 ▲ 70 1 5,249,309
15:15:00 30,035 ▲ 70 8 5,249,308
15:15:00 30,035 ▲ 70 1 5,249,300
15:15:00 30,035 ▲ 70 1 5,249,299
15:15:00 30,035 ▲ 70 1 5,249,298
15:15:00 30,035 ▲ 70 1 5,249,297
15:15:00 30,035 ▲ 70 1 5,249,296
15:15:00 30,035 ▲ 70 1 5,249,295
15:15:00 30,035 ▲ 70 1 5,249,294
15:15:00 30,035 ▲ 70 1 5,249,293
15:15:00 30,035 ▲ 70 1 5,249,292
15:15:00 30,035 ▲ 70 1 5,249,291
15:15:00 30,035 ▲ 70 1 5,249,290
15:15:00 30,035 ▲ 70 75 5,249,289
15:15:00 30,035 ▲ 70 1 5,249,214
15:15:00 30,035 ▲ 70 1 5,249,213
15:15:00 30,035 ▲ 70 1 5,249,212
15:15:00 30,035 ▲ 70 1 5,249,211
15:15:00 30,035 ▲ 70 1 5,249,210
15:15:00 30,035 ▲ 70 1 5,249,209
15:15:00 30,035 ▲ 70 1 5,249,208
15:15:00 30,035 ▲ 70 1 5,249,207
15:15:00 30,035 ▲ 70 1 5,249,206
15:15:00 30,035 ▲ 70 1 5,249,204
15:15:00 30,035 ▲ 70 1 5,249,205
15:15:00 30,035 ▲ 70 1 5,249,203
15:15:00 30,035 ▲ 70 1 5,249,202
15:15:00 30,035 ▲ 70 1 5,249,201
15:15:00 30,035 ▲ 70 1 5,249,200
15:15:00 30,035 ▲ 70 1 5,249,199
15:15:00 30,035 ▲ 70 1 5,249,198
15:15:00 30,035 ▲ 70 1 5,249,197
15:15:00 30,035 ▲ 70 1 5,249,196
15:15:00 30,035 ▲ 70 1 5,249,195
15:14:58 30,030 ▲ 65 4 5,249,194
15:14:58 30,030 ▲ 65 2,000 5,249,190
15:14:57 30,030 ▲ 65 16 5,247,190
15:14:56 30,030 ▲ 65 1 5,247,174
15:14:54 30,030 ▲ 65 16 5,247,173
15:14:54 30,030 ▲ 65 4 5,247,157
15:14:52 30,030 ▲ 65 16 5,247,153
15:14:51 30,035 ▲ 70 1 5,247,137
15:14:51 30,030 ▲ 65 15 5,247,136
15:14:50 30,035 ▲ 70 1 5,247,121
15:14:49 30,030 ▲ 65 1,000 5,247,120
15:14:48 30,030 ▲ 65 16 5,246,120
15:14:48 30,035 ▲ 70 24 5,246,104
15:14:47 30,030 ▲ 65 3 5,246,080
15:14:47 30,030 ▲ 65 4 5,246,077
15:14:45 30,030 ▲ 65 16 5,246,073
15:14:45 30,030 ▲ 65 15 5,246,057
15:14:43 30,035 ▲ 70 5,048 5,246,042
15:14:43 30,035 ▲ 70 4,300 5,240,994
15:14:42 30,035 ▲ 70 280 5,236,694
15:14:41 30,035 ▲ 70 4 5,236,414
15:14:40 30,035 ▲ 70 15 5,236,410
15:14:39 30,035 ▲ 70 24 5,236,395
15:14:38 30,035 ▲ 70 335 5,236,371
15:14:38 30,035 ▲ 70 5,000 5,236,036
15:14:37 30,030 ▲ 65 5 5,231,036
15:14:37 30,030 ▲ 65 16 5,231,031
15:14:37 30,030 ▲ 65 16 5,231,015
15:14:36 30,030 ▲ 65 4 5,230,999
15:14:35 30,030 ▲ 65 4 5,230,995
15:14:35 30,030 ▲ 65 22 5,230,991
15:14:35 30,030 ▲ 65 69 5,230,969
15:14:34 30,030 ▲ 65 16 5,230,900
15:14:34 30,030 ▲ 65 2,000 5,230,884
15:14:34 30,030 ▲ 65 12 5,228,884
15:14:32 30,030 ▲ 65 44 5,228,872
15:14:31 30,030 ▲ 65 15 5,228,828
15:14:30 30,030 ▲ 65 33 5,228,813
15:14:30 30,030 ▲ 65 33 5,228,780
15:14:30 30,030 ▲ 65 1 5,228,747
15:14:30 30,030 ▲ 65 16 5,228,746
15:14:30 30,030 ▲ 65 1,000 5,228,730
15:14:29 30,030 ▲ 65 3 5,227,730
15:14:28 30,030 ▲ 65 16 5,227,727
15:14:27 30,030 ▲ 65 41 5,227,711
15:14:27 30,030 ▲ 65 320 5,227,670
15:14:25 30,035 ▲ 70 10,000 5,227,350
15:14:25 30,030 ▲ 65 16 5,217,350
15:14:24 30,030 ▲ 65 4 5,217,334
15:14:23 30,030 ▲ 65 4 5,217,330
15:14:22 30,030 ▲ 65 16 5,217,326
15:14:22 30,030 ▲ 65 16 5,217,310
15:14:19 30,030 ▲ 65 15 5,217,294
15:14:19 30,030 ▲ 65 415 5,217,279
15:14:16 30,030 ▲ 65 4 5,216,864
15:14:16 30,030 ▲ 65 16 5,216,860
15:14:15 30,030 ▲ 65 15 5,216,844
15:14:13 30,030 ▲ 65 4 5,216,829
15:14:13 30,030 ▲ 65 16 5,216,825
15:14:11 30,030 ▲ 65 1,000 5,216,809
15:14:10 30,030 ▲ 65 3 5,215,809
15:14:10 30,030 ▲ 65 2,000 5,215,806
15:14:07 30,030 ▲ 65 16 5,213,806
15:14:07 30,035 ▲ 70 74 5,213,790
15:14:04 30,030 ▲ 65 4 5,213,716
15:14:02 30,030 ▲ 65 6 5,213,712
15:14:02 30,030 ▲ 65 4 5,213,706
15:14:00 30,030 ▲ 65 16 5,213,702
15:13:58 30,030 ▲ 65 4 5,213,686
15:13:52 30,030 ▲ 65 15 5,213,682
15:13:52 30,030 ▲ 65 3 5,213,667
15:13:52 30,030 ▲ 65 1,000 5,213,664
15:13:51 30,030 ▲ 65 330 5,212,664
15:13:50 30,030 ▲ 65 4 5,212,334
15:13:48 30,030 ▲ 65 5,171 5,212,330
15:13:46 30,025 ▲ 60 2,000 5,207,159
15:13:45 30,025 ▲ 60 4 5,205,159
15:13:45 30,025 ▲ 60 16 5,205,155
15:13:45 30,025 ▲ 60 1 5,205,139
15:13:43 30,030 ▲ 65 5 5,205,138
15:13:42 30,025 ▲ 60 24 5,205,133
15:13:42 30,025 ▲ 60 11 5,205,109
15:13:39 30,025 ▲ 60 4 5,205,098
15:13:39 30,025 ▲ 60 4 5,205,094
15:13:39 30,030 ▲ 65 100 5,205,090
15:13:38 30,030 ▲ 65 1 5,204,990
15:13:37 30,025 ▲ 60 17 5,204,989
15:13:37 30,025 ▲ 60 16 5,204,972
15:13:36 30,025 ▲ 60 28 5,204,956
15:13:35 30,025 ▲ 60 2 5,204,928
15:13:34 30,030 ▲ 65 24 5,204,926
15:13:33 30,025 ▲ 60 3 5,204,902
15:13:33 30,025 ▲ 60 1,000 5,204,899
15:13:30 30,025 ▲ 60 16 5,203,899
15:13:28 30,030 ▲ 65 10,000 5,203,883
15:13:28 30,025 ▲ 60 3 5,193,883
15:13:28 30,025 ▲ 60 25 5,193,880
15:13:28 30,025 ▲ 60 33 5,193,855
15:13:27 30,025 ▲ 60 4 5,193,822
15:13:27 30,025 ▲ 60 69 5,193,818
15:13:27 30,025 ▲ 60 22 5,193,749
15:13:27 30,025 ▲ 60 13 5,193,727
15:13:27 30,025 ▲ 60 16 5,193,714
15:13:27 30,025 ▲ 60 16 5,193,698
15:13:26 30,025 ▲ 60 6 5,193,682
15:13:22 30,025 ▲ 60 2,000 5,193,676
15:13:22 30,025 ▲ 60 15 5,191,676
15:13:21 30,025 ▲ 60 4 5,191,661
15:13:20 30,030 ▲ 65 51 5,191,657
15:13:16 30,030 ▲ 65 4 5,191,606
15:13:15 30,030 ▲ 65 16 5,191,602
15:13:14 30,030 ▲ 65 3 5,191,586
15:13:14 30,030 ▲ 65 9,926 5,191,583
15:13:14 30,030 ▲ 65 74 5,181,657
15:13:14 30,025 ▲ 60 1,000 5,181,583
15:13:12 30,025 ▲ 60 21 5,180,583
15:13:12 30,025 ▲ 60 26 5,180,562
15:13:12 30,025 ▲ 60 20 5,180,536
15:13:12 30,025 ▲ 60 20 5,180,516
15:13:12 30,025 ▲ 60 20 5,180,496
15:13:12 30,025 ▲ 60 20 5,180,476
15:13:12 30,025 ▲ 60 27 5,180,456
15:13:12 30,025 ▲ 60 20 5,180,429

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.