KOSEF 200
(069660)
코스피

액면가 0원
  07.18 15:59

29,930 (29,990)   [시가/고가/저가] 30,150 / 30,280 / 29,890 
전일비/등락률 ▼ 60 (-0.20%) 매도호가/호가잔량 29,930 / 19,990
거래량/전일동시간대비 20,432 /▲ 3,324 매수호가/호가잔량 29,920 / 20,000
상한가/하한가 38,985 / 20,995 총매도/총매수잔량 244,937 / 244,825

매도잔량 호가 매수잔량
20,000 29,975 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
25,054 29,970
20,000 29,965
20,000 29,960
25,054 29,955
20,004 29,950
20,000 29,945
30,054 29,940
20,000 29,935
19,990 29,930
 
29,920 20,000
29,915 20,000
29,910 30,054
29,905 25,054
29,900 20,000
29,895 20,000
29,890 20,002
29,885 20,000
29,880 20,000
29,875 20,000
 
총매도잔량 순매수잔량 총매수잔량
220,156 -5,046 215,110
시간외잔량 시간외잔량
0 0
 
KOSEF 200 069660
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:17 29,930 ▼ 60 10 20,432
15:17:00 29,920 ▼ 70 50 20,422
15:15:00 29,915 ▼ 75 1 20,372
15:11:13 29,925 ▼ 65 1 20,371
15:09:57 29,905 ▼ 85 20 20,370
15:09:57 29,905 ▼ 85 25 20,350
15:09:34 29,905 ▼ 85 11 20,325
15:07:26 29,905 ▼ 85 1 20,314
15:05:16 29,890 ▼ 100 2 20,313
15:03:39 29,900 ▼ 90 1 20,311
15:02:39 29,900 ▼ 90 20 20,310
15:02:00 29,900 ▼ 90 5 20,290
15:00:41 29,920 ▼ 70 1 20,285
14:59:52 29,955 ▼ 35 1 20,284
14:57:28 29,935 ▼ 55 25 20,283
14:56:35 29,920 ▼ 70 1 20,258
14:56:05 29,935 ▼ 55 1 20,257
14:55:43 29,940 ▼ 50 18 20,256
14:55:22 29,940 ▼ 50 2 20,238
14:55:04 29,945 ▼ 45 1 20,236
14:52:28 29,960 ▼ 30 1 20,235
14:52:18 29,965 ▼ 25 1 20,234
14:48:31 29,970 ▼ 20 1 20,233
14:48:04 29,955 ▼ 35 20 20,232
14:44:58 29,965 ▼ 25 25 20,212
14:44:44 29,970 ▼ 20 1 20,187
14:40:57 29,965 ▼ 25 1 20,186
14:40:47 29,960 ▼ 30 20 20,185
14:38:24 29,960 ▼ 30 50 20,165
14:37:10 29,960 ▼ 30 1 20,115
14:33:29 29,960 ▼ 30 20 20,114
14:33:23 29,970 ▼ 20 1 20,094
14:32:29 29,970 ▼ 20 25 20,093
14:32:02 29,980 ▼ 10 4 20,068
14:29:36 29,995 ▲ 5 1 20,064
14:26:12 29,995 ▲ 5 20 20,063
14:25:49 30,010 ▲ 20 1 20,043
14:22:02 30,010 ▲ 20 1 20,042
14:20:00 29,985 ▼ 5 25 20,041
14:18:54 29,985 ▼ 5 20 20,016
14:18:15 29,990  0 1 19,996
14:14:28 30,005 ▲ 15 1 19,995
14:11:36 30,010 ▲ 20 20 19,994
14:10:41 30,015 ▲ 25 1 19,974
14:07:31 30,000 ▲ 10 25 19,973
14:06:54 30,015 ▲ 25 1 19,948
14:06:12 30,010 ▲ 20 3 19,947
14:04:19 30,040 ▲ 50 20 19,944
14:03:07 30,055 ▲ 65 1 19,924
13:59:48 30,040 ▲ 50 50 19,923
13:59:20 30,050 ▲ 60 1 19,873
13:57:01 30,045 ▲ 55 20 19,872
13:55:33 30,045 ▲ 55 1 19,852
13:55:02 30,025 ▲ 35 25 19,851
13:51:46 30,030 ▲ 40 1 19,826
13:49:44 30,025 ▲ 35 20 19,825
13:47:59 30,035 ▲ 45 1 19,805
13:44:12 30,040 ▲ 50 1 19,804
13:42:32 30,030 ▲ 40 25 19,803
13:42:26 30,030 ▲ 40 20 19,778
13:40:25 30,035 ▲ 45 1 19,758
13:36:38 30,040 ▲ 50 1 19,757
13:35:09 30,020 ▲ 30 20 19,756
13:32:51 30,025 ▲ 35 1 19,736
13:30:03 30,015 ▲ 25 25 19,735
13:29:04 30,030 ▲ 40 1 19,710
13:27:51 30,030 ▲ 40 20 19,709
13:25:30 30,020 ▲ 30 1 19,689
13:25:17 30,030 ▲ 40 1 19,688
13:24:11 30,040 ▲ 50 4 19,687
13:22:08 30,055 ▲ 65 1 19,683
13:21:30 30,055 ▲ 65 1 19,682
13:21:12 30,045 ▲ 55 50 19,681
13:20:33 30,045 ▲ 55 20 19,631
13:17:43 30,055 ▲ 65 1 19,611
13:17:34 30,045 ▲ 55 25 19,610
13:13:56 30,060 ▲ 70 1 19,585
13:13:16 30,050 ▲ 60 20 19,584
13:10:09 30,060 ▲ 70 1 19,564
13:06:22 30,070 ▲ 80 1 19,563
13:05:58 30,060 ▲ 70 20 19,562
13:02:35 30,070 ▲ 80 1 19,542
12:58:48 30,065 ▲ 75 1 19,541
12:58:41 30,055 ▲ 65 20 19,540
12:55:01 30,080 ▲ 90 1 19,520
12:51:23 30,075 ▲ 85 20 19,519
12:51:14 30,085 ▲ 95 1 19,499
12:47:27 30,075 ▲ 85 1 19,498
12:44:05 30,065 ▲ 75 20 19,497
12:43:40 30,075 ▲ 85 1 19,477
12:42:36 30,065 ▲ 75 50 19,476
12:39:53 30,075 ▲ 85 1 19,426
12:36:48 30,055 ▲ 65 20 19,425
12:36:06 30,070 ▲ 80 1 19,405
12:32:19 30,065 ▲ 75 1 19,404
12:30:04 30,060 ▲ 70 3 19,403
12:29:30 30,055 ▲ 65 20 19,400
12:28:32 30,060 ▲ 70 1 19,380
12:24:45 30,065 ▲ 75 1 19,379
12:24:28 30,065 ▲ 75 3 19,378
12:22:13 30,050 ▲ 60 20 19,375
12:20:58 30,065 ▲ 75 1 19,355
12:17:11 30,065 ▲ 75 1 19,354
12:15:03 30,050 ▲ 60 1 19,353
12:14:55 30,055 ▲ 65 20 19,352
12:13:24 30,075 ▲ 85 1 19,332
12:11:13 30,070 ▲ 80 1 19,331
12:09:37 30,080 ▲ 90 1 19,330
12:07:38 30,075 ▲ 85 20 19,329
12:05:50 30,080 ▲ 90 1 19,309
12:04:53 30,080 ▲ 90 17 19,308
12:03:59 30,080 ▲ 90 50 19,291
12:02:03 30,095 ▲ 105 1 19,241
12:00:20 30,090 ▲ 100 20 19,240
11:58:16 30,105 ▲ 115 1 19,220
11:54:29 30,115 ▲ 125 1 19,219
11:52:09 30,120 ▲ 130 4 19,218
11:50:42 30,105 ▲ 115 1 19,214
11:46:55 30,110 ▲ 120 1 19,213
11:45:45 30,105 ▲ 115 20 19,212
11:43:08 30,110 ▲ 120 1 19,192
11:39:21 30,100 ▲ 110 1 19,191
11:38:27 30,085 ▲ 95 20 19,190
11:35:34 30,095 ▲ 105 1 19,170
11:31:47 30,100 ▲ 110 1 19,169
11:31:10 30,090 ▲ 100 20 19,168
11:28:00 30,105 ▲ 115 1 19,148
11:25:23 30,090 ▲ 100 50 19,147
11:24:13 30,100 ▲ 110 1 19,097
11:23:52 30,090 ▲ 100 20 19,096
11:20:26 30,095 ▲ 105 1 19,076
11:16:39 30,090 ▲ 100 1 19,075
11:16:35 30,080 ▲ 90 20 19,074
11:12:52 30,090 ▲ 100 1 19,054
11:09:17 30,075 ▲ 85 20 19,053
11:09:05 30,085 ▲ 95 1 19,033
11:05:18 30,075 ▲ 85 1 19,032
11:01:59 30,070 ▲ 80 20 19,031
11:01:31 30,070 ▲ 80 1 19,011
10:57:44 30,055 ▲ 65 1 19,010
10:57:30 30,060 ▲ 70 1 19,009
10:55:39 30,070 ▲ 80 3 19,008
10:54:42 30,075 ▲ 85 20 19,005
10:53:57 30,090 ▲ 100 1 18,985
10:53:33 30,085 ▲ 95 20 18,984
10:50:11 30,095 ▲ 105 1 18,964
10:47:24 30,110 ▲ 120 20 18,963
10:46:47 30,115 ▲ 125 50 18,943
10:46:25 30,125 ▲ 135 1 18,892
10:46:25 30,125 ▲ 135 1 18,893
10:42:39 30,125 ▲ 135 1 18,891
10:40:07 30,105 ▲ 115 20 18,890
10:39:42 30,115 ▲ 125 1 18,870
10:38:53 30,120 ▲ 130 1 18,869
10:32:49 30,085 ▲ 95 20 18,868
10:31:39 30,080 ▲ 90 1 18,848
10:31:21 30,110 ▲ 120 1 18,847
10:27:35 30,110 ▲ 120 1 18,846
10:25:32 30,085 ▲ 95 20 18,845
10:24:36 30,100 ▲ 110 2 18,825
10:23:49 30,115 ▲ 125 1 18,823
10:20:03 30,105 ▲ 115 1 18,822
10:18:14 30,090 ▲ 100 20 18,821
10:17:08 30,105 ▲ 115 4 18,801
10:17:00 30,120 ▲ 130 418 18,797
10:17:00 30,120 ▲ 130 10,054 18,379
10:17:00 30,120 ▲ 130 3,200 8,325
10:17:00 30,120 ▲ 130 180 5,125
10:16:17 30,120 ▲ 130 1 4,945
10:12:31 30,135 ▲ 145 1 4,944
10:10:56 30,135 ▲ 145 20 4,943
10:09:11 30,130 ▲ 140 20 4,923
10:08:45 30,140 ▲ 150 1 4,903
10:08:13 30,135 ▲ 145 584 4,902
10:08:11 30,135 ▲ 145 50 4,318
10:08:05 30,145 ▲ 155 584 4,268
10:04:59 30,140 ▲ 150 1 3,684
10:03:39 30,130 ▲ 140 20 3,683
10:01:13 30,155 ▲ 165 1 3,663
09:57:27 30,130 ▲ 140 1 3,662
09:56:21 30,135 ▲ 145 20 3,661
09:53:41 30,160 ▲ 170 1 3,641
09:49:55 30,165 ▲ 175 1 3,640
09:49:04 30,150 ▲ 160 20 3,639
09:46:09 30,140 ▲ 150 1 3,619
09:42:23 30,160 ▲ 170 1 3,618
09:41:46 30,150 ▲ 160 20 3,617
09:39:23 30,135 ▲ 145 4 3,597
09:39:07 30,165 ▲ 175 1,900 3,593
09:39:07 30,165 ▲ 175 1,300 1,693
09:39:07 30,165 ▲ 175 162 393
09:39:07 30,165 ▲ 175 1 231
09:39:07 30,165 ▲ 175 1 230
09:39:07 30,165 ▲ 175 1 229
09:39:07 30,165 ▲ 175 1 228
09:39:07 30,165 ▲ 175 1 227
09:39:07 30,165 ▲ 175 1 226
09:39:07 30,165 ▲ 175 1 225
09:39:07 30,165 ▲ 175 1 224
09:39:07 30,165 ▲ 175 1 223
09:39:07 30,165 ▲ 175 1 222
09:39:07 30,165 ▲ 175 1 221
09:39:07 30,165 ▲ 175 1 220
09:39:07 30,165 ▲ 175 1 219
09:39:07 30,165 ▲ 175 1 218
09:39:07 30,165 ▲ 175 1 217
09:39:07 30,165 ▲ 175 1 216
09:39:07 30,165 ▲ 175 1 215
09:39:07 30,165 ▲ 175 1 214
09:39:07 30,165 ▲ 175 1 213
09:39:07 30,165 ▲ 175 1 212
09:39:07 30,165 ▲ 175 1 211
09:39:07 30,165 ▲ 175 1 210
09:39:07 30,165 ▲ 175 1 209
09:39:07 30,165 ▲ 175 1 208
09:39:07 30,165 ▲ 175 1 207
09:39:07 30,165 ▲ 175 4 206
09:39:04 30,195 ▲ 205 4 202
09:38:37 30,215 ▲ 225 1 198
09:34:51 30,235 ▲ 245 1 197
09:34:34 30,225 ▲ 235 4 196
09:34:28 30,230 ▲ 240 20 192
09:31:05 30,255 ▲ 265 1 172
09:29:35 30,235 ▲ 245 50 171
09:27:19 30,255 ▲ 265 1 121
09:27:11 30,250 ▲ 260 20 120
09:23:33 30,275 ▲ 285 1 100
09:19:53 30,265 ▲ 275 20 99
09:19:47 30,280 ▲ 290 1 79
09:18:59 30,280 ▲ 290 1 78
09:18:58 30,275 ▲ 285 1 77
09:16:24 30,275 ▲ 285 1 76
09:16:01 30,275 ▲ 285 1 75
09:15:00 30,270 ▲ 280 1 74
09:13:11 30,265 ▲ 275 1 73
09:12:36 30,255 ▲ 265 20 72
09:12:15 30,265 ▲ 275 1 52
09:10:33 30,255 ▲ 265 4 51
09:10:01 30,270 ▲ 280 1 47
09:08:29 30,260 ▲ 270 1 46
09:08:23 30,260 ▲ 270 1 45
09:08:19 30,250 ▲ 260 1 44
09:05:15 30,260 ▲ 270 1 43
09:05:02 30,250 ▲ 260 1 42
09:05:02 30,245 ▲ 255 4 41
09:04:43 30,240 ▲ 250 1 37
09:04:32 30,230 ▲ 240 1 36
09:04:23 30,220 ▲ 230 1 35
09:03:32 30,220 ▲ 230 1 34
09:00:57 30,200 ▲ 210 1 33
09:00:42 30,195 ▲ 205 1 32
09:00:34 30,165 ▲ 175 2 31
09:00:33 30,195 ▲ 205 2 29
09:00:33 30,195 ▲ 205 2 27
09:00:33 30,185 ▲ 195 2 25
09:00:33 30,185 ▲ 195 1 23
09:00:33 30,180 ▲ 190 1 22
09:00:23 30,155 ▲ 165 2 21
09:00:23 30,140 ▲ 150 2 19
09:00:23 30,140 ▲ 150 2 17
09:00:23 30,140 ▲ 150 2 15
09:00:18 30,160 ▲ 170 1 13
09:00:18 30,155 ▲ 165 3 12
09:00:18 30,150 ▲ 160 9 9

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.