KOSEF 200
(069660)
코스피

액면가 0원
  01.16 15:59

33,705 (33,435)   [시가/고가/저가] 33,440 / 33,735 / 33,350 
전일비/등락률 ▲ 270 (0.81%) 매도호가/호가잔량 33,700 / 14,767
거래량/전일동시간대비 139,118 /▼ 31,789 매수호가/호가잔량 33,685 / 12,616
상한가/하한가 43,465 / 23,405 총매도/총매수잔량 415,912 / 418,680

매도잔량 호가 매수잔량
50,000 33,745 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50,002 33,740
50,000 33,735
50,000 33,730
50,002 33,725
50,000 33,720
50,000 33,715
50,000 33,710
50,000 33,705
14,767 33,700
 
33,685 12,616
33,680 50,000
33,675 50,000
33,670 50,000
33,665 50,000
33,660 55,054
33,655 50,000
33,650 50,000
33,645 50,000
33,640 50,000
 
총매도잔량 순매수잔량 총매수잔량
464,771 2,899 467,670
시간외잔량 시간외잔량
2 0
 
KOSEF 200 069660
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,521.74 (+18.01)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:17:21 33,705 ▲ 270 1 139,118
15:15:48 33,715 ▲ 280 28 139,117
15:15:44 33,710 ▲ 275 1,200 139,089
15:14:55 33,705 ▲ 270 1 137,889
15:12:19 33,690 ▲ 255 553 137,888
15:12:19 33,690 ▲ 255 1,300 137,335
15:06:28 33,685 ▲ 250 1,853 136,035
15:06:24 33,690 ▲ 255 1,100 134,182
15:06:15 33,690 ▲ 255 1,100 133,082
15:06:08 33,690 ▲ 255 1,100 131,982
15:06:02 33,690 ▲ 255 1,100 130,882
15:05:44 33,690 ▲ 255 1,850 129,782
15:05:42 33,690 ▲ 255 3 127,932
15:05:35 33,685 ▲ 250 1,972 127,929
15:05:24 33,690 ▲ 255 1,882 125,957
15:05:22 33,690 ▲ 255 3 124,075
15:05:11 33,695 ▲ 260 1,885 124,072
15:05:04 33,705 ▲ 270 394 122,187
15:04:58 33,705 ▲ 270 1,184 121,793
15:04:55 33,705 ▲ 270 394 120,609
15:04:47 33,700 ▲ 265 1,578 120,215
15:04:43 33,700 ▲ 265 1 118,637
15:04:38 33,695 ▲ 260 1,578 118,636
15:04:29 33,700 ▲ 265 1,577 117,058
15:04:27 33,700 ▲ 265 1 115,481
15:04:03 33,710 ▲ 275 28 115,480
15:04:02 33,710 ▲ 275 1,000 115,452
15:03:54 33,715 ▲ 280 422 114,452
15:03:51 33,715 ▲ 280 578 114,030
15:03:37 33,715 ▲ 280 2 113,452
15:03:27 33,720 ▲ 285 1,000 113,450
15:03:12 33,720 ▲ 285 998 112,450
15:03:03 33,720 ▲ 285 1 111,452
15:03:00 33,720 ▲ 285 1 111,451
15:02:36 33,715 ▲ 280 1,000 111,450
15:02:30 33,715 ▲ 280 1,000 110,450
15:02:22 33,715 ▲ 280 1,000 109,450
15:02:14 33,720 ▲ 285 1,000 108,450
15:02:02 33,715 ▲ 280 1,000 107,450
15:01:59 33,710 ▲ 275 1 106,450
15:01:47 33,715 ▲ 280 1,000 106,449
15:01:37 33,715 ▲ 280 1,000 105,449
15:01:17 33,730 ▲ 295 447 104,449
15:01:16 33,730 ▲ 295 553 104,002
15:01:11 33,730 ▲ 295 1,000 103,449
15:01:01 33,735 ▲ 300 1,000 102,449
15:00:53 33,735 ▲ 300 1,000 101,449
15:00:45 33,735 ▲ 300 1,000 100,449
15:00:34 33,730 ▲ 295 1,000 99,449
15:00:20 33,730 ▲ 295 1,000 98,449
15:00:11 33,730 ▲ 295 1,000 97,449
15:00:01 33,730 ▲ 295 1,000 96,449
14:59:51 33,735 ▲ 300 447 95,449
14:59:45 33,730 ▲ 295 1 95,002
14:59:38 33,725 ▲ 290 552 95,001
14:59:29 33,715 ▲ 280 500 94,449
14:59:29 33,715 ▲ 280 500 93,949
14:59:24 33,715 ▲ 280 1,000 93,449
14:59:19 33,715 ▲ 280 617 92,449
14:59:19 33,715 ▲ 280 383 91,832
14:59:03 33,700 ▲ 265 1 91,449
14:52:20 33,715 ▲ 280 12 91,448
14:51:32 33,705 ▲ 270 1 91,436
14:50:25 33,705 ▲ 270 1 91,435
14:41:45 33,705 ▲ 270 1 91,434
14:39:22 33,695 ▲ 260 1 91,433
14:35:40 33,670 ▲ 235 1 91,432
14:35:05 33,660 ▲ 225 51 91,431
14:32:33 33,655 ▲ 220 1 91,380
14:31:19 33,650 ▲ 215 697 91,379
14:31:06 33,650 ▲ 215 1 90,682
14:30:45 33,645 ▲ 210 1 90,681
14:28:52 33,640 ▲ 205 1 90,680
14:20:41 33,640 ▲ 205 1 90,679
14:14:11 33,600 ▲ 165 1 90,678
14:13:56 33,605 ▲ 170 1 90,677
14:09:21 33,600 ▲ 165 1 90,676
14:01:04 33,590 ▲ 155 1 90,675
14:00:48 33,600 ▲ 165 8 90,674
14:00:48 33,600 ▲ 165 9 90,666
14:00:48 33,600 ▲ 165 9 90,657
14:00:48 33,600 ▲ 165 9 90,648
14:00:48 33,600 ▲ 165 8 90,639
14:00:48 33,600 ▲ 165 8 90,631
14:00:48 33,600 ▲ 165 8 90,623
14:00:48 33,600 ▲ 165 8 90,615
14:00:48 33,600 ▲ 165 8 90,607
14:00:48 33,600 ▲ 165 9 90,599
14:00:48 33,600 ▲ 165 8 90,590
14:00:48 33,600 ▲ 165 9 90,582
14:00:48 33,600 ▲ 165 9 90,573
14:00:48 33,600 ▲ 165 8 90,564
14:00:29 33,600 ▲ 165 11 90,556
13:57:01 33,570 ▲ 135 1 90,545
13:54:31 33,565 ▲ 130 1 90,544
13:53:47 33,570 ▲ 135 9 90,543
13:49:33 33,575 ▲ 140 1 90,534
13:42:27 33,570 ▲ 135 9 90,533
13:41:53 33,575 ▲ 140 16 90,524
13:38:22 33,585 ▲ 150 744 90,508
13:36:24 33,575 ▲ 140 1 89,764
13:32:52 33,575 ▲ 140 8 89,763
13:29:48 33,570 ▲ 135 1 89,755
13:23:07 33,560 ▲ 125 1 89,754
13:20:10 33,555 ▲ 120 189 89,753
13:20:10 33,555 ▲ 120 900 89,564
13:12:22 33,550 ▲ 115 8 88,664
13:10:41 33,555 ▲ 120 1 88,656
13:05:46 33,535 ▲ 100 1 88,655
13:02:20 33,535 ▲ 100 50 88,654
13:00:19 33,535 ▲ 100 8 88,604
13:00:19 33,535 ▲ 100 9 88,596
13:00:19 33,535 ▲ 100 8 88,587
12:58:59 33,535 ▲ 100 75 88,579
12:57:33 33,510 ▲ 75 1 88,504
12:57:24 33,515 ▲ 80 8 88,503
12:57:24 33,520 ▲ 85 18 88,495
12:54:18 33,535 ▲ 100 26 88,477
12:54:03 33,540 ▲ 105 8 88,451
12:52:35 33,550 ▲ 115 1 88,443
12:51:12 33,540 ▲ 105 1 88,442
12:50:03 33,540 ▲ 105 8 88,441
12:49:21 33,545 ▲ 110 2 88,433
12:48:02 33,545 ▲ 110 8 88,431
12:44:52 33,540 ▲ 105 1 88,423
12:44:43 33,545 ▲ 110 28 88,422
12:42:37 33,555 ▲ 120 8 88,394
12:38:50 33,565 ▲ 130 8 88,386
12:37:30 33,565 ▲ 130 9 88,378
12:32:29 33,565 ▲ 130 1 88,369
12:32:17 33,560 ▲ 125 8 88,368
12:26:21 33,555 ▲ 120 11 88,360
12:26:00 33,550 ▲ 115 1 88,349
12:20:23 33,545 ▲ 110 8 88,348
12:19:49 33,540 ▲ 105 1 88,340
12:18:29 33,540 ▲ 105 11 88,339
12:14:56 33,525 ▲ 90 1 88,328
12:14:00 33,520 ▲ 85 1 88,327
12:10:08 33,510 ▲ 75 8 88,326
12:09:23 33,515 ▲ 80 11 88,318
12:02:25 33,520 ▲ 85 1 88,307
12:00:17 33,530 ▲ 95 9 88,306
12:00:17 33,530 ▲ 95 8 88,297
12:00:17 33,530 ▲ 95 8 88,289
12:00:17 33,530 ▲ 95 9 88,281
12:00:17 33,530 ▲ 95 9 88,272
12:00:17 33,530 ▲ 95 8 88,263
12:00:17 33,530 ▲ 95 8 88,255
12:00:17 33,530 ▲ 95 8 88,247
12:00:17 33,530 ▲ 95 8 88,239
11:58:48 33,520 ▲ 85 1 88,231
11:50:51 33,520 ▲ 85 1 88,230
11:47:57 33,515 ▲ 80 1 88,229
11:46:50 33,505 ▲ 70 1 88,228
11:41:45 33,500 ▲ 65 9 88,227
11:38:19 33,500 ▲ 65 25 88,218
11:37:25 33,505 ▲ 70 9 88,193
11:35:13 33,515 ▲ 80 1 88,184
11:29:40 33,510 ▲ 75 1 88,183
11:26:58 33,505 ▲ 70 1 88,182
11:23:14 33,480 ▲ 45 1 88,181
11:16:55 33,490 ▲ 55 118 88,180
11:15:55 33,510 ▲ 75 8 88,062
11:14:57 33,515 ▲ 80 8 88,054
11:13:13 33,520 ▲ 85 1 88,046
11:07:44 33,515 ▲ 80 17 88,045
11:05:28 33,530 ▲ 95 100 88,028
11:04:22 33,525 ▲ 90 1 87,928
11:02:31 33,525 ▲ 90 11 87,927
11:00:25 33,505 ▲ 70 4 87,916
11:00:25 33,505 ▲ 70 8 87,912
11:00:25 33,505 ▲ 70 9 87,904
11:00:25 33,505 ▲ 70 9 87,895
11:00:25 33,505 ▲ 70 9 87,886
11:00:25 33,505 ▲ 70 8 87,877
11:00:00 33,495 ▲ 60 4 87,869
10:58:14 33,495 ▲ 60 500 87,865
10:57:13 33,490 ▲ 55 1 87,365
10:55:27 33,495 ▲ 60 500 87,364
10:55:16 33,495 ▲ 60 500 86,864
10:55:11 33,495 ▲ 60 500 86,364
10:54:59 33,495 ▲ 60 500 85,864
10:54:54 33,495 ▲ 60 500 85,364
10:54:47 33,495 ▲ 60 500 84,864
10:54:37 33,495 ▲ 60 500 84,364
10:54:32 33,495 ▲ 60 500 83,864
10:54:14 33,495 ▲ 60 499 83,364
10:53:20 33,485 ▲ 50 4 82,865
10:52:01 33,490 ▲ 55 1 82,861
10:50:53 33,485 ▲ 50 1 82,860
10:49:48 33,485 ▲ 50 1 82,859
10:46:40 33,470 ▲ 35 4 82,858
10:46:12 33,470 ▲ 35 500 82,854
10:45:57 33,475 ▲ 40 8 82,354
10:45:56 33,480 ▲ 45 500 82,346
10:45:50 33,480 ▲ 45 500 81,846
10:45:25 33,480 ▲ 45 500 81,346
10:44:24 33,480 ▲ 45 194 80,846
10:44:24 33,480 ▲ 45 806 80,652
10:44:18 33,480 ▲ 45 1,000 79,846
10:43:55 33,485 ▲ 50 1,000 78,846
10:43:40 33,485 ▲ 50 1,000 77,846
10:43:04 33,485 ▲ 50 1,000 76,846
10:42:58 33,485 ▲ 50 1,000 75,846
10:42:52 33,485 ▲ 50 1,000 74,846
10:42:41 33,490 ▲ 55 1,000 73,846
10:42:35 33,490 ▲ 55 1,000 72,846
10:42:30 33,490 ▲ 55 1,000 71,846
10:42:25 33,490 ▲ 55 1,000 70,846
10:42:19 33,490 ▲ 55 1,000 69,846
10:42:10 33,490 ▲ 55 1,000 68,846
10:41:48 33,490 ▲ 55 500 67,846
10:41:22 33,495 ▲ 60 500 67,346
10:40:47 33,485 ▲ 50 13 66,846
10:40:47 33,485 ▲ 50 1 66,833
10:40:00 33,485 ▲ 50 4 66,832
10:39:54 33,495 ▲ 60 364 66,828
10:39:44 33,495 ▲ 60 364 66,464
10:37:43 33,495 ▲ 60 364 66,100
10:37:24 33,495 ▲ 60 8 65,736
10:37:00 33,505 ▲ 70 500 65,728
10:36:54 33,505 ▲ 70 500 65,228
10:36:48 33,505 ▲ 70 500 64,728
10:36:38 33,505 ▲ 70 500 64,228
10:36:13 33,505 ▲ 70 500 63,728
10:36:09 33,505 ▲ 70 500 63,228
10:36:01 33,505 ▲ 70 500 62,728
10:35:55 33,500 ▲ 65 500 62,228
10:35:50 33,500 ▲ 65 500 61,728
10:35:32 33,505 ▲ 70 500 61,228
10:35:25 33,505 ▲ 70 500 60,728
10:35:00 33,510 ▲ 75 500 60,228
10:34:34 33,500 ▲ 65 1 59,728
10:34:22 33,495 ▲ 60 500 59,727
10:34:19 33,495 ▲ 60 500 59,227
10:34:10 33,495 ▲ 60 500 58,727
10:34:05 33,495 ▲ 60 500 58,227
10:33:59 33,495 ▲ 60 500 57,727
10:33:54 33,495 ▲ 60 500 57,227
10:33:45 33,490 ▲ 55 500 56,727
10:33:39 33,490 ▲ 55 500 56,227
10:33:25 33,480 ▲ 45 1 55,727
10:33:20 33,475 ▲ 40 4 55,726
10:33:05 33,485 ▲ 50 500 55,722
10:32:47 33,475 ▲ 40 501 55,222
10:32:28 33,470 ▲ 35 500 54,721
10:32:23 33,470 ▲ 35 500 54,221
10:32:16 33,470 ▲ 35 500 53,721
10:32:04 33,470 ▲ 35 500 53,221
10:31:31 33,470 ▲ 35 500 52,721
10:31:20 33,475 ▲ 40 380 52,221
10:30:59 33,480 ▲ 45 435 51,841
10:30:59 33,475 ▲ 40 14 51,406
10:30:59 33,475 ▲ 40 451 51,392
10:30:39 33,480 ▲ 45 435 50,941
10:29:25 33,480 ▲ 45 14 50,506
10:29:25 33,480 ▲ 45 886 50,492
10:29:21 33,480 ▲ 45 900 49,606
10:29:16 33,480 ▲ 45 900 48,706
10:28:48 33,480 ▲ 45 865 47,806
10:28:48 33,480 ▲ 45 35 46,941
10:28:43 33,480 ▲ 45 900 46,906
10:28:38 33,480 ▲ 45 900 46,006
10:28:30 33,480 ▲ 45 900 45,106
10:27:37 33,480 ▲ 45 600 44,206
10:27:29 33,480 ▲ 45 600 43,606
10:27:10 33,485 ▲ 50 900 43,006
10:27:01 33,485 ▲ 50 900 42,106
10:26:40 33,480 ▲ 45 4 41,206
10:26:26 33,480 ▲ 45 1,000 41,202
10:26:06 33,480 ▲ 45 1,000 40,202
10:25:43 33,480 ▲ 45 1,000 39,202
10:25:33 33,475 ▲ 40 1 38,202
10:25:14 33,480 ▲ 45 1,000 38,201
10:25:09 33,480 ▲ 45 1,000 37,201
10:24:57 33,480 ▲ 45 1,000 36,201
10:24:37 33,485 ▲ 50 1,000 35,201
10:24:30 33,480 ▲ 45 1,000 34,201
10:24:24 33,480 ▲ 45 1,000 33,201
10:24:19 33,480 ▲ 45 1,000 32,201
10:24:07 33,480 ▲ 45 212 31,201
10:24:01 33,485 ▲ 50 1,000 30,989
10:23:51 33,485 ▲ 50 1,000 29,989
10:23:36 33,485 ▲ 50 500 28,989
10:22:56 33,495 ▲ 60 500 28,489
10:22:51 33,500 ▲ 65 500 27,989
10:22:40 33,500 ▲ 65 500 27,489
10:22:34 33,500 ▲ 65 500 26,989
10:22:30 33,500 ▲ 65 500 26,489
10:22:24 33,500 ▲ 65 500 25,989
10:22:17 33,500 ▲ 65 500 25,489
10:22:11 33,500 ▲ 65 500 24,989
10:22:00 33,490 ▲ 55 500 24,489
10:21:48 33,490 ▲ 55 2 23,989
10:21:47 33,490 ▲ 55 112 23,987
10:20:00 33,480 ▲ 45 4 23,875
10:19:34 33,490 ▲ 55 111 23,871
10:19:16 33,490 ▲ 55 1 23,760
10:19:14 33,490 ▲ 55 111 23,759
10:18:29 33,485 ▲ 50 497 23,648
10:18:23 33,485 ▲ 50 497 23,151
10:18:14 33,490 ▲ 55 497 22,654
10:18:08 33,490 ▲ 55 497 22,157
10:17:53 33,485 ▲ 50 497 21,660
10:17:43 33,485 ▲ 50 497 21,163
10:17:27 33,490 ▲ 55 497 20,666
10:16:57 33,485 ▲ 50 497 20,169
10:16:45 33,485 ▲ 50 497 19,672
10:16:07 33,485 ▲ 50 493 19,175
10:16:00 33,480 ▲ 45 1 18,682
10:13:20 33,450 ▲ 15 4 18,681
10:13:04 33,455 ▲ 20 1 18,677
10:12:51 33,450 ▲ 15 492 18,676
10:12:35 33,455 ▲ 20 492 18,184
10:12:29 33,455 ▲ 20 492 17,692
10:12:14 33,455 ▲ 20 492 17,200
10:11:59 33,445 ▲ 10 492 16,708
10:11:53 33,445 ▲ 10 492 16,216
10:11:48 33,445 ▲ 10 492 15,724
10:11:43 33,445 ▲ 10 492 15,232
10:11:38 33,445 ▲ 10 492 14,740
10:11:32 33,445 ▲ 10 492 14,248
10:11:12 33,445 ▲ 10 492 13,756
10:11:03 33,440 ▲ 5 492 13,264
10:10:57 33,440 ▲ 5 492 12,772
10:10:48 33,440 ▲ 5 492 12,280
10:10:42 33,440 ▲ 5 492 11,788
10:10:34 33,440 ▲ 5 8 11,296
10:10:28 33,445 ▲ 10 492 11,288
10:10:05 33,450 ▲ 15 492 10,796
10:09:57 33,450 ▲ 15 492 10,304
10:09:39 33,450 ▲ 15 492 9,812
10:09:33 33,450 ▲ 15 492 9,320
10:09:13 33,450 ▲ 15 492 8,828
10:09:04 33,445 ▲ 10 492 8,336
10:08:59 33,445 ▲ 10 492 7,844
10:08:48 33,445 ▲ 10 492 7,352
10:07:59 33,440 ▲ 5 492 6,860
10:07:54 33,440 ▲ 5 8 6,368
10:07:39 33,450 ▲ 15 504 6,360
10:07:39 33,450 ▲ 15 1 5,856
10:07:13 33,455 ▲ 20 1 5,855
10:06:40 33,450 ▲ 15 4 5,854
10:02:54 33,440 ▲ 5 500 5,850
10:02:41 33,445 ▲ 10 489 5,350
10:02:38 33,445 ▲ 10 11 4,861
10:01:55 33,450 ▲ 15 500 4,850
10:01:51 33,450 ▲ 15 11 4,350
10:01:41 33,445 ▲ 10 500 4,339
10:01:34 33,445 ▲ 10 500 3,839
10:00:47 33,445 ▲ 10 9 3,339
10:00:41 33,435  0 500 3,330
10:00:23 33,445 ▲ 10 23 2,830
10:00:23 33,445 ▲ 10 1 2,807
10:00:00 33,410 ▼ 25 4 2,806
09:57:57 33,395 ▼ 40 23 2,802
09:53:54 33,395 ▼ 40 1 2,779
09:53:48 33,395 ▼ 40 1 2,778
09:52:50 33,405 ▼ 30 1 2,777
09:47:34 33,380 ▼ 55 1 2,776
09:45:23 33,380 ▼ 55 1 2,775
09:44:02 33,385 ▼ 50 9 2,774
09:42:53 33,395 ▼ 40 8 2,765
09:35:25 33,360 ▼ 75 2,403 2,757
09:34:22 33,375 ▼ 60 9 354
09:31:23 33,350 ▼ 85 1 345
09:31:15 33,355 ▼ 80 18 344
09:31:03 33,360 ▼ 75 1 326
09:28:54 33,365 ▼ 70 11 325
09:28:49 33,375 ▼ 60 9 314
09:27:21 33,380 ▼ 55 1 305
09:27:18 33,380 ▼ 55 9 304
09:27:07 33,385 ▼ 50 8 295
09:20:04 33,380 ▼ 55 1 287
09:20:01 33,380 ▼ 55 9 286
09:19:48 33,435  0 8 277
09:15:18 33,450 ▲ 15 8 269
09:13:33 33,470 ▲ 35 19 261
09:13:33 33,470 ▲ 35 83 242
09:13:23 33,485 ▲ 50 9 159
09:09:22 33,460 ▲ 25 8 150
09:06:05 33,455 ▲ 20 9 142
09:04:00 33,455 ▲ 20 100 133
09:03:39 33,425 ▼ 10 1 33
09:03:10 33,425 ▼ 10 8 32
09:01:19 33,440 ▲ 5 24 24

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.