KODEX 반도체
(091160)
코스피

액면가 0원
  04.19 15:59

23,010 (22,745)   [시가/고가/저가] 22,860 / 23,125 / 22,860 
전일비/등락률 ▲ 265 (1.17%) 매도호가/호가잔량 23,035 / 80
거래량/전일동시간대비 10,693 /▲ 724 매수호가/호가잔량 23,010 / 8,854
상한가/하한가 29,565 / 15,925 총매도/총매수잔량 96,811 / 95,355

매도잔량 호가 매수잔량
8 23,135 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3 23,130
1 23,120
1 23,115
9,880 23,110
7,454 23,105
10,046 23,100
125 23,095
2 23,065
80 23,035
 
23,010 8,854
23,005 8,699
23,000 8,867
22,960 10
22,955 10
22,950 10
22,935 10
22,930 1
22,925 1
22,920 1
 
총매도잔량 순매수잔량 총매수잔량
27,600 -1,137 26,463
시간외잔량 시간외잔량
111 0
 
KODEX 반도체 091160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:04 23,010 ▲ 265 63 10,693
15:19:00 23,035 ▲ 290 1 10,630
15:16:28 22,965 ▲ 220 96 10,629
15:15:02 22,965 ▲ 220 15 10,533
15:13:35 22,960 ▲ 215 32 10,518
15:13:35 22,960 ▲ 215 32 10,486
15:13:35 22,960 ▲ 215 32 10,454
15:13:31 22,945 ▲ 200 32 10,422
15:12:52 22,960 ▲ 215 31 10,390
15:12:20 22,935 ▲ 190 10 10,359
15:12:12 22,945 ▲ 200 32 10,349
15:11:33 22,955 ▲ 210 32 10,317
15:11:22 23,005 ▲ 260 1 10,285
15:10:53 22,945 ▲ 200 32 10,284
15:10:14 22,945 ▲ 200 32 10,252
15:09:34 22,955 ▲ 210 32 10,220
15:06:56 22,960 ▲ 215 32 10,188
15:06:56 22,955 ▲ 210 32 10,156
15:06:27 22,960 ▲ 215 32 10,124
15:06:22 22,955 ▲ 210 32 10,092
15:06:16 22,950 ▲ 205 32 10,060
15:05:37 22,935 ▲ 190 31 10,028
15:04:58 22,935 ▲ 190 30 9,997
15:04:57 22,935 ▲ 190 2 9,967
15:04:18 22,940 ▲ 195 32 9,965
15:03:44 22,975 ▲ 230 1 9,933
15:03:38 22,940 ▲ 195 32 9,932
15:02:59 22,950 ▲ 205 32 9,900
15:02:19 22,940 ▲ 195 32 9,868
15:01:40 22,955 ▲ 210 32 9,836
15:01:00 22,955 ▲ 210 32 9,804
15:00:21 22,945 ▲ 200 32 9,772
14:59:41 22,950 ▲ 205 32 9,740
14:59:01 22,950 ▲ 205 32 9,708
14:58:22 22,955 ▲ 210 32 9,676
14:56:06 23,035 ▲ 290 1 9,644
14:55:53 22,960 ▲ 215 32 9,643
14:55:44 22,955 ▲ 210 32 9,611
14:55:44 22,950 ▲ 205 32 9,579
14:55:04 22,955 ▲ 210 32 9,547
14:54:41 22,960 ▲ 215 32 9,515
14:53:45 22,945 ▲ 200 32 9,483
14:53:06 22,960 ▲ 215 32 9,451
14:52:35 22,970 ▲ 225 32 9,419
14:52:26 22,960 ▲ 215 32 9,387
14:51:47 22,965 ▲ 220 32 9,355
14:51:07 22,965 ▲ 220 32 9,323
14:50:27 22,960 ▲ 215 32 9,291
14:49:48 22,970 ▲ 225 31 9,259
14:49:08 22,980 ▲ 235 32 9,228
14:48:29 22,980 ▲ 235 32 9,196
14:48:28 23,005 ▲ 260 1 9,164
14:47:49 22,975 ▲ 230 32 9,163
14:47:10 22,980 ▲ 235 32 9,131
14:46:30 22,985 ▲ 240 32 9,099
14:45:51 22,985 ▲ 240 32 9,067
14:45:11 22,980 ▲ 235 32 9,035
14:44:32 22,980 ▲ 235 32 9,003
14:43:52 22,980 ▲ 235 32 8,971
14:43:13 22,985 ▲ 240 32 8,939
14:42:33 22,975 ▲ 230 31 8,907
14:40:51 23,060 ▲ 315 1 8,876
14:40:00 22,995 ▲ 250 32 8,875
14:39:55 22,985 ▲ 240 32 8,843
14:39:16 22,995 ▲ 250 32 8,811
14:39:15 22,990 ▲ 245 32 8,779
14:39:12 22,995 ▲ 250 32 8,747
14:38:36 22,985 ▲ 240 32 8,715
14:37:56 22,980 ▲ 235 32 8,683
14:37:17 22,980 ▲ 235 32 8,651
14:36:37 22,975 ▲ 230 30 8,619
14:35:58 22,970 ▲ 225 21 8,589
14:35:58 22,970 ▲ 225 32 8,568
14:35:18 23,020 ▲ 275 11 8,536
14:34:43 23,035 ▲ 290 2 8,525
14:33:13 23,055 ▲ 310 1 8,523
14:33:01 22,980 ▲ 235 32 8,486
14:33:01 23,055 ▲ 310 36 8,522
14:33:01 22,975 ▲ 230 32 8,454
14:32:58 22,970 ▲ 225 32 8,422
14:32:40 22,955 ▲ 210 32 8,390
14:32:00 22,960 ▲ 215 32 8,358
14:31:21 22,955 ▲ 210 32 8,326
14:31:08 22,965 ▲ 220 9 8,294
14:31:05 22,960 ▲ 215 39 8,285
14:30:41 22,965 ▲ 220 4 8,246
14:29:22 22,970 ▲ 225 32 8,242
14:29:22 22,970 ▲ 225 32 8,210
14:28:43 23,000 ▲ 255 19 8,178
14:28:03 23,000 ▲ 255 32 8,159
14:28:03 23,000 ▲ 255 32 8,127
14:27:24 23,000 ▲ 255 31 8,095
14:26:44 23,000 ▲ 255 32 8,064
14:26:04 23,000 ▲ 255 32 8,032
14:25:35 23,020 ▲ 275 1 8,000
14:25:25 23,000 ▲ 255 32 7,999
14:24:45 23,000 ▲ 255 32 7,967
14:22:07 23,000 ▲ 255 32 7,935
14:22:07 23,000 ▲ 255 32 7,903
14:21:28 23,000 ▲ 255 32 7,871
14:20:48 23,000 ▲ 255 32 7,839
14:20:09 23,000 ▲ 255 32 7,807
14:19:29 23,005 ▲ 260 32 7,775
14:19:29 23,000 ▲ 255 31 7,743
14:19:29 23,000 ▲ 255 32 7,712
14:18:50 23,000 ▲ 255 32 7,680
14:18:10 23,000 ▲ 255 32 7,648
14:17:57 23,015 ▲ 270 1 7,616
14:17:30 23,010 ▲ 265 32 7,615
14:16:51 23,005 ▲ 260 32 7,583
14:16:11 23,005 ▲ 260 32 7,551
14:15:32 23,015 ▲ 270 32 7,519
14:14:52 23,015 ▲ 270 32 7,487
14:14:13 23,025 ▲ 280 32 7,455
14:13:33 23,025 ▲ 280 32 7,423
14:11:12 23,030 ▲ 285 32 7,391
14:11:00 23,025 ▲ 280 32 7,359
14:10:55 23,015 ▲ 270 31 7,327
14:10:25 23,025 ▲ 280 31 7,296
14:10:19 23,025 ▲ 280 1 7,265
14:10:16 23,020 ▲ 275 12 7,264
14:09:36 23,005 ▲ 260 32 7,252
14:09:36 23,005 ▲ 260 32 7,220
14:09:36 23,005 ▲ 260 32 7,188
14:08:56 23,035 ▲ 290 1 7,156
14:08:17 23,040 ▲ 295 20 7,155
14:07:37 23,040 ▲ 295 32 7,135
14:04:59 23,040 ▲ 295 32 7,103
14:04:59 23,040 ▲ 295 32 7,071
14:04:20 23,040 ▲ 295 31 7,039
14:04:20 23,040 ▲ 295 32 7,008
14:03:40 23,040 ▲ 295 32 6,976
14:03:40 23,040 ▲ 295 32 6,944
14:03:01 23,040 ▲ 295 32 6,912
14:02:41 23,050 ▲ 305 1 6,880
14:01:00 23,045 ▲ 300 14 6,879
14:00:28 23,045 ▲ 300 32 6,865
14:00:22 23,040 ▲ 295 32 6,833
13:59:53 23,045 ▲ 300 32 6,801
13:59:43 23,040 ▲ 295 32 6,769
13:59:10 23,045 ▲ 300 32 6,737
13:59:03 23,040 ▲ 295 32 6,705
13:58:24 23,040 ▲ 295 32 6,673
13:57:44 23,040 ▲ 295 32 6,641
13:57:05 23,045 ▲ 300 32 6,609
13:56:25 23,045 ▲ 300 31 6,577
13:55:46 23,050 ▲ 305 32 6,546
13:55:06 23,055 ▲ 310 32 6,514
13:55:03 23,080 ▲ 335 1 6,482
13:52:38 23,060 ▲ 315 17 6,481
13:52:30 23,055 ▲ 310 32 6,464
13:52:16 23,050 ▲ 305 32 6,432
13:51:48 23,045 ▲ 300 32 6,400
13:51:42 23,050 ▲ 305 32 6,368
13:50:40 23,050 ▲ 305 32 6,336
13:49:10 23,045 ▲ 300 31 6,304
13:49:10 23,045 ▲ 300 32 6,273
13:48:31 23,045 ▲ 300 32 6,241
13:48:31 23,045 ▲ 300 32 6,209
13:47:51 23,045 ▲ 300 32 6,177
13:47:25 23,050 ▲ 305 1 6,145
13:45:53 23,045 ▲ 300 32 6,144
13:45:53 23,045 ▲ 300 32 6,112
13:45:13 23,045 ▲ 300 32 6,080
13:45:13 23,045 ▲ 300 32 6,048
13:44:33 23,045 ▲ 300 32 6,016
13:44:25 23,045 ▲ 300 1 5,984
13:42:35 23,045 ▲ 300 32 5,983
13:42:35 23,045 ▲ 300 32 5,951
13:41:55 23,045 ▲ 300 32 5,919
13:41:55 23,045 ▲ 300 32 5,887
13:41:16 23,045 ▲ 300 32 5,855
13:39:47 23,060 ▲ 315 1 5,823
13:39:17 23,055 ▲ 310 32 5,822
13:39:00 23,055 ▲ 310 32 5,790
13:38:57 23,050 ▲ 305 32 5,758
13:37:18 23,045 ▲ 300 32 5,726
13:37:18 23,045 ▲ 300 32 5,694
13:36:39 23,045 ▲ 300 32 5,662
13:36:39 23,045 ▲ 300 32 5,630
13:35:59 23,045 ▲ 300 32 5,598
13:34:01 23,045 ▲ 300 31 5,566
13:34:01 23,045 ▲ 300 32 5,535
13:33:21 23,045 ▲ 300 32 5,503
13:33:21 23,045 ▲ 300 32 5,471
13:32:42 23,045 ▲ 300 32 5,439
13:32:09 23,050 ▲ 305 1 5,407
13:30:43 23,045 ▲ 300 32 5,406
13:30:43 23,045 ▲ 300 32 5,374
13:30:04 23,045 ▲ 300 32 5,342
13:30:04 23,045 ▲ 300 32 5,310
13:29:24 23,045 ▲ 300 32 5,278
13:29:24 23,045 ▲ 300 32 5,246
13:28:44 23,045 ▲ 300 32 5,214
13:28:05 23,045 ▲ 300 32 5,182
13:27:25 23,045 ▲ 300 32 5,150
13:26:46 23,045 ▲ 300 32 5,118
13:26:06 23,045 ▲ 300 31 5,086
13:25:27 23,045 ▲ 300 32 5,055
13:24:47 23,045 ▲ 300 32 5,023
13:24:32 23,085 ▲ 340 1 4,991
13:22:09 23,045 ▲ 300 32 4,990
13:22:09 23,045 ▲ 300 32 4,958
13:21:30 23,045 ▲ 300 32 4,926
13:21:30 23,045 ▲ 300 32 4,894
13:20:50 23,045 ▲ 300 32 4,862
13:20:50 23,045 ▲ 300 32 4,830
13:20:10 23,045 ▲ 300 32 4,798
13:19:31 23,045 ▲ 300 32 4,766
13:18:51 23,045 ▲ 300 31 4,734
13:18:12 23,045 ▲ 300 32 4,703
13:17:32 23,045 ▲ 300 32 4,671
13:16:54 23,075 ▲ 330 1 4,639
13:16:53 23,045 ▲ 300 32 4,638
13:16:13 23,045 ▲ 300 32 4,606
13:15:34 23,045 ▲ 300 32 4,574
13:14:54 23,045 ▲ 300 32 4,542
13:14:15 23,045 ▲ 300 32 4,510
13:11:36 23,045 ▲ 300 32 4,478
13:11:36 23,045 ▲ 300 32 4,446
13:10:57 23,045 ▲ 300 31 4,414
13:10:57 23,045 ▲ 300 32 4,383
13:10:17 23,045 ▲ 300 32 4,351
13:10:17 23,045 ▲ 300 32 4,319
13:09:38 23,045 ▲ 300 32 4,287
13:09:16 23,055 ▲ 310 1 4,255
13:08:58 23,045 ▲ 300 32 4,254
13:08:19 23,045 ▲ 300 22 4,222
13:08:19 23,045 ▲ 300 32 4,200
13:08:19 23,045 ▲ 300 16 4,168
13:07:39 23,065 ▲ 320 10 4,152
13:07:00 23,075 ▲ 330 6 4,142
13:06:20 23,075 ▲ 330 32 4,136
13:06:01 23,100 ▲ 355 10 4,104
13:01:38 23,115 ▲ 370 1 4,094
12:54:00 23,115 ▲ 370 1 4,093
12:52:27 23,075 ▲ 330 1 4,092
12:46:22 23,120 ▲ 375 1 4,091
12:39:41 23,125 ▲ 380 1 4,090
12:38:44 23,125 ▲ 380 1 4,089
12:32:30 23,120 ▲ 375 3 4,088
12:31:06 23,125 ▲ 380 1 4,085
12:30:41 23,125 ▲ 380 180 4,084
12:29:40 23,125 ▲ 380 1,828 3,904
12:29:40 23,100 ▲ 355 172 2,076
12:29:08 23,075 ▲ 330 21 1,904
12:27:33 23,075 ▲ 330 1 1,883
12:27:13 23,045 ▲ 300 57 1,882
12:23:28 23,045 ▲ 300 1 1,825
12:15:50 23,045 ▲ 300 1 1,824
12:08:13 23,045 ▲ 300 1 1,823
12:07:25 23,045 ▲ 300 22 1,822
12:06:58 23,045 ▲ 300 2 1,800
12:00:35 23,075 ▲ 330 1 1,798
11:56:26 23,075 ▲ 330 2 1,797
11:52:57 23,075 ▲ 330 1 1,795
11:47:46 23,045 ▲ 300 1 1,794
11:45:19 23,075 ▲ 330 1 1,793
11:37:41 23,075 ▲ 330 1 1,792
11:34:45 23,055 ▲ 310 22 1,791
11:30:03 23,075 ▲ 330 1 1,769
11:29:38 23,050 ▲ 305 94 1,768
11:22:25 23,075 ▲ 330 1 1,674
11:19:07 23,075 ▲ 330 51 1,673
11:14:47 23,100 ▲ 355 1 1,622
11:13:13 23,100 ▲ 355 2 1,621
11:07:09 23,100 ▲ 355 1 1,619
10:59:31 23,100 ▲ 355 1 1,618
10:54:50 23,100 ▲ 355 40 1,617
10:51:54 23,100 ▲ 355 1 1,577
10:44:16 23,100 ▲ 355 1 1,576
10:42:01 23,100 ▲ 355 1 1,575
10:36:38 23,100 ▲ 355 1 1,574
10:29:00 23,100 ▲ 355 1 1,573
10:28:54 23,100 ▲ 355 19 1,572
10:21:22 23,100 ▲ 355 1 1,553
10:14:21 23,100 ▲ 355 20 1,552
10:13:44 23,110 ▲ 365 1 1,532
10:11:09 23,085 ▲ 340 1 1,531
10:10:15 23,110 ▲ 365 4 1,530
10:06:41 23,100 ▲ 355 10 1,526
10:06:06 23,115 ▲ 370 1 1,516
10:02:03 23,100 ▲ 355 2 1,515
09:59:54 23,100 ▲ 355 7 1,513
09:58:28 23,100 ▲ 355 1 1,506
09:57:28 23,085 ▲ 340 1 1,505
09:53:08 23,085 ▲ 340 30 1,504
09:52:23 23,100 ▲ 355 5 1,474
09:50:50 23,100 ▲ 355 1 1,469
09:46:16 23,045 ▲ 300 5 1,468
09:43:12 23,100 ▲ 355 1 1,463
09:43:07 23,045 ▲ 300 32 1,462
09:40:26 23,100 ▲ 355 324 1,430
09:35:35 23,100 ▲ 355 1 1,106
09:34:48 23,080 ▲ 335 1 1,105
09:31:13 22,995 ▲ 250 1 1,104
09:28:45 22,995 ▲ 250 1 1,103
09:27:57 22,995 ▲ 250 1 1,102
09:23:07 22,995 ▲ 250 1 1,101
09:20:19 22,995 ▲ 250 1 1,100
09:18:54 22,995 ▲ 250 3 1,099
09:15:41 23,020 ▲ 275 531 1,096
09:15:41 23,000 ▲ 255 100 565
09:15:41 22,970 ▲ 225 69 465
09:13:16 22,970 ▲ 225 10 396
09:12:41 22,970 ▲ 225 1 386
09:10:22 22,950 ▲ 205 48 385
09:10:11 22,950 ▲ 205 1 337
09:09:47 22,970 ▲ 225 70 336
09:05:03 22,950 ▲ 205 1 266
09:00:19 22,860 ▲ 115 265 265

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.