KODEX 자동차
(091180)
코스피

액면가 0원
  04.26 15:59

15,735 (15,975)   [시가/고가/저가] 15,960 / 16,045 / 15,700 
전일비/등락률 ▼ 240 (-1.50%) 매도호가/호가잔량 15,735 / 5,951
거래량/전일동시간대비 10,582 /▲ 9,293 매수호가/호가잔량 15,730 / 10
상한가/하한가 20,765 / 11,185 총매도/총매수잔량 70,283 / 47,288

매도잔량 호가 매수잔량
1 15,850 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 15,840
1 15,820
1 15,800
1 15,780
1 15,760
1 15,750
8,281 15,745
8,780 15,740
5,951 15,735
 
15,730 10
15,725 537
15,720 1
15,715 96
15,710 5
15,705 12
15,700 127
15,695 1
15,690 107
15,680 75
 
총매도잔량 순매수잔량 총매수잔량
23,019 -22,048 971
시간외잔량 시간외잔량
11 0
 
KODEX 자동차 091180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,475.64 (+26.83)    FUTURE 318.60 (+4.50)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:42:34 15,735 ▼ 240 1 10,582
15:30:30 15,735 ▼ 240 3,546 10,581
15:15:54 15,725 ▼ 250 5 7,035
15:15:48 15,730 ▼ 245 503 7,030
15:14:44 15,730 ▼ 245 1 6,527
15:14:31 15,730 ▼ 245 1 6,526
15:09:33 15,725 ▼ 250 200 6,525
15:09:03 15,725 ▼ 250 100 6,325
15:08:11 15,725 ▼ 250 1 6,225
15:07:00 15,745 ▼ 230 1 6,224
15:05:15 15,715 ▼ 260 1 6,223
15:05:15 15,710 ▼ 265 2 6,222
15:03:24 15,720 ▼ 255 1 6,220
15:03:18 15,700 ▼ 275 106 6,219
15:02:34 15,705 ▼ 270 21 6,113
15:02:26 15,710 ▼ 265 40 6,092
15:02:16 15,710 ▼ 265 9 6,052
15:02:16 15,715 ▼ 260 1 6,043
15:02:10 15,710 ▼ 265 1 6,042
15:00:36 15,705 ▼ 270 1 6,041
14:58:40 15,705 ▼ 270 1 6,040
14:58:33 15,710 ▼ 265 53 6,039
14:58:33 15,715 ▼ 260 36 5,986
14:58:07 15,720 ▼ 255 190 5,950
14:57:46 15,725 ▼ 250 4 5,760
14:57:37 15,725 ▼ 250 1 5,756
14:57:31 15,730 ▼ 245 50 5,755
14:57:31 15,720 ▼ 255 1 5,705
14:57:29 15,725 ▼ 250 102 5,704
14:57:21 15,730 ▼ 245 90 5,602
14:55:26 15,730 ▼ 245 1 5,512
14:54:47 15,730 ▼ 245 1 5,511
14:53:48 15,740 ▼ 235 30 5,510
14:53:22 15,745 ▼ 230 21 5,480
14:52:55 15,770 ▼ 205 50 5,459
14:52:48 15,785 ▼ 190 1 5,409
14:50:26 15,800 ▼ 175 1 5,408
14:48:04 15,785 ▼ 190 1 5,407
14:45:42 15,800 ▼ 175 1 5,406
14:44:55 15,730 ▼ 245 16 5,405
14:41:07 15,725 ▼ 250 98 5,389
14:41:07 15,735 ▼ 240 22 5,222
14:41:07 15,730 ▼ 245 69 5,291
14:41:07 15,740 ▼ 235 11 5,200
14:40:10 15,750 ▼ 225 10 5,129
14:40:10 15,740 ▼ 235 60 5,189
14:39:10 15,750 ▼ 225 1 5,119
14:38:00 15,765 ▼ 210 2 5,118
14:36:14 15,785 ▼ 190 1 5,116
14:35:54 15,765 ▼ 210 1 5,115
14:33:52 15,785 ▼ 190 1 5,114
14:31:30 15,775 ▼ 200 1 5,113
14:29:08 15,780 ▼ 195 1 5,112
14:24:48 15,730 ▼ 245 3 5,111
14:24:39 15,735 ▼ 240 1 5,108
14:24:39 15,740 ▼ 235 110 5,107
14:24:26 15,750 ▼ 225 1 4,997
14:24:24 15,750 ▼ 225 1 4,996
14:24:10 15,745 ▼ 230 62 4,995
14:22:48 15,750 ▼ 225 21 4,933
14:22:33 15,750 ▼ 225 30 4,912
14:22:32 15,755 ▼ 220 13 4,882
14:20:56 15,750 ▼ 225 87 4,869
14:20:41 15,755 ▼ 220 2 4,782
14:20:39 15,760 ▼ 215 54 4,780
14:20:38 15,765 ▼ 210 1 4,726
14:20:23 15,770 ▼ 205 6 4,725
14:20:14 15,775 ▼ 200 52 4,719
14:20:14 15,780 ▼ 195 51 4,667
14:20:07 15,785 ▼ 190 52 4,616
14:19:40 15,800 ▼ 175 1 4,564
14:18:04 15,815 ▼ 160 150 4,563
14:15:47 15,775 ▼ 200 77 4,413
14:15:47 15,785 ▼ 190 2 4,335
14:15:47 15,780 ▼ 195 1 4,336
14:15:47 15,790 ▼ 185 3 4,333
14:15:47 15,795 ▼ 180 2 4,330
14:15:47 15,800 ▼ 175 233 4,328
14:15:47 15,805 ▼ 170 2 4,095
14:15:47 15,810 ▼ 165 2 4,093
14:15:43 15,820 ▼ 155 1 4,091
14:15:43 15,825 ▼ 150 6 4,090
14:15:39 15,815 ▼ 160 62 4,084
14:15:39 15,820 ▼ 155 3 4,022
14:14:52 15,825 ▼ 150 10 4,019
14:14:51 15,830 ▼ 145 12 4,009
14:14:43 15,835 ▼ 140 1 3,997
14:14:40 15,840 ▼ 135 52 3,996
14:14:31 15,845 ▼ 130 4 3,944
14:13:27 15,850 ▼ 125 71 3,940
14:12:19 15,850 ▼ 125 1 3,869
14:11:58 15,855 ▼ 120 89 3,868
14:11:44 15,860 ▼ 115 4 3,779
14:11:30 15,865 ▼ 110 1 3,775
14:10:55 15,870 ▼ 105 6 3,774
14:10:48 15,880 ▼ 95 44 3,768
14:09:24 15,890 ▼ 85 30 3,724
14:09:08 15,890 ▼ 85 1 3,694
14:08:06 15,890 ▼ 85 29 3,693
14:07:50 15,915 ▼ 60 1 3,664
14:06:37 15,890 ▼ 85 1 3,663
14:05:21 15,890 ▼ 85 1 3,662
14:04:06 15,890 ▼ 85 1 3,661
14:02:08 15,890 ▼ 85 3 3,660
14:00:04 15,910 ▼ 65 1 3,657
13:59:42 15,900 ▼ 75 12 3,656
13:59:41 15,910 ▼ 65 339 3,644
13:57:20 15,920 ▼ 55 162 3,305
13:56:08 15,930 ▼ 45 1 3,143
13:55:54 15,940 ▼ 35 12 3,142
13:54:43 15,950 ▼ 25 3 3,130
13:54:39 15,960 ▼ 15 1 3,127
13:54:34 15,970 ▼ 5 2 3,126
13:53:38 15,975  0 1 3,124
13:51:16 15,980 ▲ 5 1 3,123
13:47:05 15,975  0 1,050 3,122
13:46:45 15,980 ▲ 5 2 2,072
13:46:32 16,000 ▲ 25 1 2,070
13:44:10 16,010 ▲ 35 1 2,069
13:41:48 15,995 ▲ 20 1 2,068
13:36:39 16,000 ▲ 25 31 2,067
13:34:42 16,020 ▲ 45 1 2,036
13:32:20 16,025 ▲ 50 1 2,035
13:29:58 16,020 ▲ 45 1 2,034
13:27:52 16,030 ▲ 55 200 2,033
13:27:36 16,035 ▲ 60 1 1,833
13:26:07 16,040 ▲ 65 1 1,832
13:25:14 16,040 ▲ 65 1 1,831
13:22:52 16,020 ▲ 45 1 1,830
13:20:30 16,020 ▲ 45 1 1,829
13:18:08 16,015 ▲ 40 1 1,828
13:15:46 16,025 ▲ 50 1 1,827
13:13:24 16,035 ▲ 60 1 1,826
13:11:02 16,020 ▲ 45 1 1,825
13:08:40 16,025 ▲ 50 1 1,824
13:06:18 16,020 ▲ 45 1 1,823
13:03:56 16,010 ▲ 35 1 1,822
13:01:34 16,040 ▲ 65 1 1,821
12:59:12 16,040 ▲ 65 1 1,820
12:56:50 16,040 ▲ 65 1 1,819
12:54:28 16,045 ▲ 70 1 1,818
12:53:47 16,030 ▲ 55 2 1,791
12:53:47 16,035 ▲ 60 26 1,817
12:53:47 16,025 ▲ 50 3 1,789
12:53:47 16,020 ▲ 45 31 1,786
12:50:09 16,000 ▲ 25 71 1,755
12:50:06 15,980 ▲ 5 1 1,684
12:50:04 16,000 ▲ 25 300 1,683
12:49:44 16,000 ▲ 25 1 1,383
12:47:22 16,000 ▲ 25 1 1,382
12:45:00 16,000 ▲ 25 1 1,381
12:42:38 16,000 ▲ 25 1 1,380
12:40:16 16,000 ▲ 25 1 1,379
12:40:15 15,990 ▲ 15 1 1,378
12:37:54 15,990 ▲ 15 1 1,377
12:35:32 15,985 ▲ 10 1 1,376
12:33:10 15,985 ▲ 10 1 1,375
12:30:48 15,985 ▲ 10 1 1,374
12:28:26 15,985 ▲ 10 1 1,373
12:26:04 15,985 ▲ 10 1 1,372
12:21:57 15,940 ▼ 35 1 1,206
12:21:57 15,935 ▼ 40 165 1,371
12:21:57 15,955 ▼ 20 1 1,205
12:21:57 15,960 ▼ 15 1 1,204
12:21:57 15,965 ▼ 10 2 1,203
12:21:20 15,985 ▲ 10 1 1,201
12:18:58 15,985 ▲ 10 1 1,200
12:18:50 15,985 ▲ 10 1 1,199
12:16:36 15,985 ▲ 10 1 1,198
12:14:14 15,985 ▲ 10 1 1,197
12:11:52 15,985 ▲ 10 1 1,196
12:09:30 15,985 ▲ 10 1 1,195
12:07:08 15,985 ▲ 10 1 1,194
12:04:46 15,985 ▲ 10 1 1,193
12:02:24 15,985 ▲ 10 1 1,192
11:57:07 15,970 ▼ 5 3 1,191
11:53:02 15,975  0 2 1,188
11:52:56 15,985 ▲ 10 1 1,186
11:50:34 15,985 ▲ 10 1 1,185
11:49:35 15,980 ▲ 5 1 1,184
11:49:06 15,985 ▲ 10 1 1,183
11:48:12 15,985 ▲ 10 1 1,182
11:45:50 15,985 ▲ 10 1 1,181
11:43:28 15,985 ▲ 10 1 1,180
11:41:06 15,975  0 1 1,179
11:38:44 15,985 ▲ 10 1 1,178
11:36:22 15,990 ▲ 15 1 1,177
11:34:00 15,990 ▲ 15 1 1,176
11:31:39 15,985 ▲ 10 1 1,175
11:29:18 16,000 ▲ 25 1 1,174
11:26:57 16,000 ▲ 25 1 1,173
11:24:36 16,000 ▲ 25 1 1,172
11:22:15 16,000 ▲ 25 1 1,171
11:19:54 16,000 ▲ 25 1 1,170
11:17:33 16,000 ▲ 25 1 1,169
11:15:12 16,000 ▲ 25 1 1,168
11:12:51 16,000 ▲ 25 1 1,167
11:10:30 15,990 ▲ 15 1 1,166
11:08:09 16,000 ▲ 25 1 1,165
11:05:48 15,990 ▲ 15 1 1,164
11:03:27 15,990 ▲ 15 1 1,163
10:58:01 15,950 ▼ 25 3 1,162
10:56:24 15,980 ▲ 5 1 1,159
10:54:20 15,970 ▼ 5 200 1,158
10:54:03 15,990 ▲ 15 1 958
10:49:35 15,960 ▼ 15 45 957
10:49:21 15,985 ▲ 10 1 912
10:44:45 15,965 ▼ 10 2 911
10:44:19 15,970 ▼ 5 10 909
10:42:18 16,005 ▲ 30 1 899
10:39:57 16,000 ▲ 25 1 898
10:37:36 15,995 ▲ 20 1 897
10:35:15 16,010 ▲ 35 1 896
10:32:54 16,010 ▲ 35 1 895
10:30:33 16,005 ▲ 30 1 894
10:28:12 15,995 ▲ 20 1 893
10:26:29 15,970 ▼ 5 1 892
10:26:19 15,995 ▲ 20 136 891
10:25:51 16,015 ▲ 40 1 755
10:23:30 16,020 ▲ 45 1 754
10:21:09 16,015 ▲ 40 1 753
10:18:48 16,010 ▲ 35 1 752
10:16:27 15,990 ▲ 15 1 751
10:15:11 15,975  0 91 750
10:14:06 15,975  0 1 659
10:11:45 15,975  0 1 658
10:09:24 15,975  0 1 657
10:07:12 15,975  0 2 656
10:07:03 15,975  0 1 654
10:04:42 15,975  0 1 653
10:02:21 15,975  0 1 652
10:00:00 15,975  0 1 651
09:57:39 15,965 ▼ 10 1 650
09:55:18 15,960 ▼ 15 1 649
09:52:57 15,940 ▼ 35 1 648
09:50:36 15,920 ▼ 55 1 647
09:45:24 15,855 ▼ 120 33 646
09:45:24 15,860 ▼ 115 3 613
09:45:24 15,865 ▼ 110 3 610
09:43:15 15,865 ▼ 110 1 607
09:42:56 15,870 ▼ 105 2 606
09:41:51 15,885 ▼ 90 1 604
09:40:13 15,870 ▼ 105 1 603
09:40:12 15,870 ▼ 105 1 602
09:38:41 15,880 ▼ 95 1 601
09:38:11 15,890 ▼ 85 2 600
09:37:33 15,900 ▼ 75 2 598
09:36:30 15,930 ▼ 45 1 596
09:34:46 15,930 ▼ 45 5 595
09:34:33 15,935 ▼ 40 5 590
09:34:09 15,935 ▼ 40 1 585
09:31:48 15,930 ▼ 45 1 584
09:29:27 15,905 ▼ 70 1 583
09:27:06 15,900 ▼ 75 1 582
09:25:26 15,855 ▼ 120 2 581
09:25:26 15,900 ▼ 75 200 579
09:23:14 15,910 ▼ 65 2 379
09:22:25 15,930 ▼ 45 1 377
09:22:24 15,935 ▼ 40 1 376
09:20:17 15,950 ▼ 25 1 375
09:20:03 15,955 ▼ 20 1 374
09:17:42 15,930 ▼ 45 1 373
09:15:21 15,910 ▼ 65 1 372
09:13:00 15,910 ▼ 65 1 371
09:07:58 15,860 ▼ 115 1 370
09:07:41 15,855 ▼ 120 1 369
09:07:41 15,860 ▼ 115 52 368
09:07:29 15,885 ▼ 90 1 316
09:07:17 15,875 ▼ 100 1 315
09:07:14 15,870 ▼ 105 1 314
09:07:13 15,880 ▼ 95 1 313
09:07:06 15,865 ▼ 110 1 312
09:06:38 15,870 ▼ 105 51 311
09:06:34 15,875 ▼ 100 8 260
09:06:29 15,885 ▼ 90 82 252
09:06:12 15,895 ▼ 80 1 170
09:06:10 15,905 ▼ 70 1 169
09:03:38 15,885 ▼ 90 1 168
09:03:20 15,875 ▼ 100 1 167
09:03:16 15,880 ▼ 95 52 166
09:02:16 15,890 ▼ 85 1 114
09:02:16 15,900 ▼ 75 2 113
09:02:00 15,910 ▼ 65 101 111
09:00:23 15,920 ▼ 55 1 10
09:00:23 15,930 ▼ 45 1 9
09:00:23 15,940 ▼ 35 1 8
09:00:22 15,950 ▼ 25 3 7
09:00:16 15,960 ▼ 15 4 4

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,475.64 ▲ 26.83 1.10%
코스닥 879.39 ▲ 9.46 1.09%
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.