KODEX 자동차
(091180)
코스피

액면가 0원
  01.19 15:59

17,340 (16,770)   [시가/고가/저가] 16,760 / 17,340 / 16,760 
전일비/등락률 ▲ 570 (3.40%) 매도호가/호가잔량 17,340 / 9,802
거래량/전일동시간대비 122,366 /▲ 118,825 매수호가/호가잔량 17,320 / 1,000
상한가/하한가 21,800 / 11,740 총매도/총매수잔량 81,662 / 81,722

매도잔량 호가 매수잔량
4 17,410 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3 17,400
1 17,390
2 17,380
2 17,375
4 17,360
1 17,355
9,979 17,350
9,800 17,345
9,802 17,340
 
17,320 1,000
17,285 9
17,270 9,107
17,265 9,839
17,260 9,970
17,255 66
17,240 1
17,235 5
17,170 203
17,145 1
 
총매도잔량 순매수잔량 총매수잔량
29,598 603 30,201
시간외잔량 시간외잔량
0 0
 
KODEX 자동차 091180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,520.26 (+4.45)    FUTURE 330.10 (+0.20)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 17,340 ▲ 570 362 122,366
15:18:48 17,315 ▲ 545 1 122,004
15:16:45 17,315 ▲ 545 1 122,003
15:15:39 17,305 ▲ 535 10 122,002
15:14:30 17,305 ▲ 535 20 121,992
15:11:35 17,305 ▲ 535 1 121,972
15:04:02 17,320 ▲ 550 4 121,971
15:01:51 17,315 ▲ 545 1 121,967
15:00:15 17,310 ▲ 540 24 121,966
14:57:23 17,300 ▲ 530 137 121,942
14:55:16 17,285 ▲ 515 1 121,805
14:54:40 17,290 ▲ 520 2,825 121,804
14:54:40 17,290 ▲ 520 8,930 118,979
14:53:07 17,285 ▲ 515 2,632 110,049
14:52:11 17,280 ▲ 510 1 107,417
14:52:00 17,260 ▲ 490 14 107,416
14:44:58 17,255 ▲ 485 100 107,402
14:38:12 17,285 ▲ 515 33 107,302
14:37:37 17,285 ▲ 515 5 107,269
14:36:25 17,285 ▲ 515 11 107,264
14:30:10 17,285 ▲ 515 2 107,253
14:30:05 17,290 ▲ 520 50 107,251
14:29:42 17,285 ▲ 515 5 107,201
14:28:39 17,290 ▲ 520 3,250 107,196
14:28:29 17,290 ▲ 520 10 103,946
14:28:15 17,285 ▲ 515 7 103,936
14:22:38 17,290 ▲ 520 981 103,929
14:22:38 17,275 ▲ 505 19 102,948
14:22:31 17,275 ▲ 505 1 102,929
14:13:37 17,290 ▲ 520 3,000 102,928
14:13:27 17,290 ▲ 520 2 99,928
14:12:53 17,290 ▲ 520 20 99,926
14:09:03 17,285 ▲ 515 200 99,906
14:07:19 17,290 ▲ 520 121 99,706
14:07:19 17,290 ▲ 520 9,879 99,585
14:06:31 17,300 ▲ 530 10,000 89,706
14:06:23 17,300 ▲ 530 9,255 79,706
14:06:20 17,300 ▲ 530 26 70,451
14:06:20 17,295 ▲ 525 1 70,425
14:06:20 17,290 ▲ 520 2 70,424
14:06:20 17,280 ▲ 510 1 70,422
14:06:20 17,275 ▲ 505 2 70,421
14:06:20 17,260 ▲ 490 503 70,419
14:06:20 17,250 ▲ 480 154 69,916
14:06:20 17,245 ▲ 475 56 69,762
14:06:14 17,240 ▲ 470 40 69,706
14:05:11 17,240 ▲ 470 20 69,666
14:03:35 17,245 ▲ 475 30 69,646
14:01:45 17,245 ▲ 475 35 69,616
14:01:26 17,245 ▲ 475 1 69,581
14:01:13 17,235 ▲ 465 890 69,580
14:01:13 17,235 ▲ 465 10,000 68,690
14:01:12 17,235 ▲ 465 8,970 58,690
14:00:53 17,230 ▲ 460 30 49,720
14:00:03 17,230 ▲ 460 29 49,690
13:56:09 17,230 ▲ 460 2 49,661
13:55:39 17,230 ▲ 460 264 49,659
13:52:50 17,220 ▲ 450 20 49,395
13:51:33 17,220 ▲ 450 44 49,375
13:43:21 17,200 ▲ 430 50 49,331
13:39:56 17,200 ▲ 430 31 49,281
13:34:34 17,175 ▲ 405 20 49,250
13:33:02 17,175 ▲ 405 5 49,230
13:31:10 17,180 ▲ 410 21 49,225
13:31:10 17,180 ▲ 410 9 49,204
13:31:06 17,180 ▲ 410 1 49,195
13:18:47 17,175 ▲ 405 19 49,194
13:17:46 17,175 ▲ 405 13 49,175
13:13:28 17,220 ▲ 450 15 49,162
13:12:43 17,225 ▲ 455 4 49,147
13:12:24 17,210 ▲ 440 67 49,143
13:11:28 17,230 ▲ 460 116 49,076
13:07:31 17,230 ▲ 460 49 48,960
13:07:31 17,220 ▲ 450 1 48,911
13:06:00 17,210 ▲ 440 219 48,910
13:06:00 17,205 ▲ 435 3 48,691
13:00:36 17,210 ▲ 440 45 48,688
12:52:05 17,170 ▲ 400 4 48,643
12:52:05 17,175 ▲ 405 1 48,639
12:47:26 17,210 ▲ 440 1 48,638
12:47:08 17,205 ▲ 435 6 48,637
12:47:00 17,170 ▲ 400 14 48,631
12:33:02 17,150 ▲ 380 352 48,617
12:32:51 17,150 ▲ 380 352 48,265
12:32:40 17,145 ▲ 375 346 47,913
12:32:40 17,155 ▲ 385 6 47,567
12:32:29 17,155 ▲ 385 352 47,561
12:32:18 17,155 ▲ 385 332 47,209
12:32:18 17,175 ▲ 405 21 46,877
12:23:29 17,210 ▲ 440 1 46,856
12:16:00 17,210 ▲ 440 6 46,855
12:15:44 17,210 ▲ 440 11 46,849
12:11:45 17,235 ▲ 465 149 46,838
12:11:45 17,230 ▲ 460 51 46,689
12:03:59 17,225 ▲ 455 70 46,638
12:02:36 17,240 ▲ 470 40 46,568
12:02:28 17,240 ▲ 470 40 46,528
12:02:20 17,245 ▲ 475 68 46,488
12:02:20 17,240 ▲ 470 2 46,420
12:02:07 17,225 ▲ 455 30 46,418
12:02:02 17,225 ▲ 455 150 46,388
12:01:52 17,225 ▲ 455 50 46,238
12:01:46 17,225 ▲ 455 100 46,188
12:01:42 17,225 ▲ 455 70 46,088
12:01:37 17,225 ▲ 455 1 46,018
12:01:33 17,225 ▲ 455 100 46,017
12:01:21 17,200 ▲ 430 10 45,917
12:01:21 17,180 ▲ 410 88 45,907
12:01:21 17,200 ▲ 430 90 45,819
12:01:16 17,195 ▲ 425 8 45,729
12:01:13 17,185 ▲ 415 1 45,721
12:00:19 17,175 ▲ 405 1 45,720
12:00:09 17,175 ▲ 405 2 45,719
11:59:46 17,160 ▲ 390 123 45,717
11:59:28 17,150 ▲ 380 160 45,594
11:57:00 17,150 ▲ 380 3 45,434
11:56:52 17,150 ▲ 380 124 45,431
11:54:09 17,150 ▲ 380 193 45,307
11:51:22 17,150 ▲ 380 2 45,114
11:51:19 17,150 ▲ 380 10 45,112
11:51:16 17,150 ▲ 380 10 45,102
11:51:12 17,150 ▲ 380 10 45,092
11:51:07 17,150 ▲ 380 3 45,082
11:50:46 17,145 ▲ 375 1 45,079
11:50:01 17,150 ▲ 380 58 45,078
11:49:40 17,150 ▲ 380 163 45,020
11:47:14 17,150 ▲ 380 1 44,857
11:46:53 17,125 ▲ 355 1 44,856
11:46:43 17,125 ▲ 355 1 44,855
11:38:49 17,115 ▲ 345 500 44,854
11:37:38 17,125 ▲ 355 1 44,354
11:31:16 17,105 ▲ 335 2,954 44,353
11:28:31 17,150 ▲ 380 3 41,399
11:28:27 17,155 ▲ 385 1 41,396
11:28:20 17,145 ▲ 375 9 41,395
11:28:20 17,125 ▲ 355 2 41,386
11:26:14 17,110 ▲ 340 2 41,384
11:26:10 17,100 ▲ 330 12 41,382
11:25:42 17,100 ▲ 330 38 41,370
11:25:32 17,100 ▲ 330 52 41,332
11:25:27 17,100 ▲ 330 150 41,280
11:25:23 17,100 ▲ 330 150 41,130
11:24:13 17,095 ▲ 325 1 40,980
11:23:44 17,095 ▲ 325 50 40,979
11:23:17 17,095 ▲ 325 81 40,929
11:23:13 17,090 ▲ 320 29 40,848
11:19:37 17,070 ▲ 300 10 40,819
11:19:37 17,070 ▲ 300 150 40,809
11:19:20 17,070 ▲ 300 53 40,659
11:19:20 17,050 ▲ 280 179 40,606
11:19:01 17,050 ▲ 280 2 40,427
11:17:15 17,050 ▲ 280 250 40,425
11:17:02 17,050 ▲ 280 200 40,175
11:16:54 17,050 ▲ 280 300 39,975
11:13:10 17,030 ▲ 260 1 39,675
11:08:10 17,030 ▲ 260 1 39,674
11:07:09 17,030 ▲ 260 1 39,673
11:02:16 17,050 ▲ 280 26 39,672
11:01:10 17,030 ▲ 260 1 39,646
10:55:12 17,030 ▲ 260 1 39,645
10:51:49 17,030 ▲ 260 2 39,644
10:49:36 17,030 ▲ 260 1 39,642
10:47:37 17,030 ▲ 260 85 39,641
10:44:38 17,030 ▲ 260 11 39,556
10:40:21 17,030 ▲ 260 24 39,545
10:40:06 17,040 ▲ 270 21 39,521
10:39:43 17,030 ▲ 260 76 39,500
10:36:51 17,030 ▲ 260 1 39,424
10:34:06 17,040 ▲ 270 52 39,423
10:33:48 17,045 ▲ 275 1 39,371
10:33:00 16,995 ▲ 225 13 39,370
10:31:10 16,990 ▲ 220 1 39,357
10:30:11 16,990 ▲ 220 514 39,356
10:28:46 16,960 ▲ 190 2 38,842
10:28:30 16,960 ▲ 190 1 38,840
10:27:49 16,990 ▲ 220 6 38,839
10:27:26 16,990 ▲ 220 3 38,833
10:27:18 16,990 ▲ 220 2 38,830
10:27:13 16,990 ▲ 220 5 38,828
10:27:11 16,990 ▲ 220 1 38,823
10:24:17 16,990 ▲ 220 323 38,822
10:22:10 16,990 ▲ 220 5,370 38,499
10:19:10 16,935 ▲ 165 1 33,129
10:17:32 16,940 ▲ 170 30 33,128
10:16:48 16,925 ▲ 155 2 33,098
10:08:12 16,900 ▲ 130 129 33,096
10:04:50 16,895 ▲ 125 150 32,967
10:04:36 16,890 ▲ 120 51 32,817
10:04:28 16,875 ▲ 105 70 32,766
10:03:58 16,865 ▲ 95 70 32,696
10:03:48 16,870 ▲ 100 150 32,626
10:03:21 16,855 ▲ 85 80 32,476
10:03:21 16,860 ▲ 90 70 32,396
10:03:16 16,860 ▲ 90 230 32,326
10:03:16 16,860 ▲ 90 200 32,096
10:03:04 16,855 ▲ 85 300 31,896
09:58:58 16,870 ▲ 100 85 31,596
09:55:49 16,845 ▲ 75 30 31,511
09:55:44 16,840 ▲ 70 30 31,481
09:55:37 16,840 ▲ 70 70 31,451
09:55:32 16,840 ▲ 70 70 31,381
09:55:25 16,845 ▲ 75 120 31,311
09:54:19 16,840 ▲ 70 100 31,191
09:54:11 16,870 ▲ 100 66 31,091
09:39:18 16,870 ▲ 100 1 31,025
09:24:37 16,880 ▲ 110 10,000 31,024
09:24:00 16,885 ▲ 115 9,950 21,024
09:23:59 16,885 ▲ 115 50 11,074
09:22:17 16,885 ▲ 115 10,000 11,024
09:20:50 16,890 ▲ 120 1 1,024
09:18:39 16,890 ▲ 120 3 1,023
09:15:44 16,890 ▲ 120 30 1,020
09:15:26 16,890 ▲ 120 50 990
09:12:45 16,900 ▲ 130 30 940
09:09:51 16,900 ▲ 130 1 910
09:09:28 16,880 ▲ 110 100 909
09:08:57 16,880 ▲ 110 206 809
09:08:07 16,860 ▲ 90 500 603
09:06:00 16,880 ▲ 110 82 103
09:06:00 16,875 ▲ 105 1 21
09:04:52 16,880 ▲ 110 18 20
09:00:05 16,760 ▼ 10 2 2

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,520.26 ▲ 4.45 0.18%
코스닥 879.99 ▼ 18.2 -2.03%
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.