KODEX 삼성그룹
(102780)
코스피

액면가 0원
  02.22 15:59

6,910 (6,945)   [시가/고가/저가] 6,935 / 6,935 / 6,880 
전일비/등락률 ▼ 35 (-0.50%) 매도호가/호가잔량 6,915 / 200
거래량/전일동시간대비 50,829 /▲ 29,330 매수호가/호가잔량 6,910 / 26,927
상한가/하한가 9,025 / 4,865 총매도/총매수잔량 75,820 / 129,308

매도잔량 호가 매수잔량
2,183 6,965 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
30,210 6,955
30,000 6,950
34,927 6,945
13,419 6,940
1,030 6,935
5,054 6,930
400 6,925
500 6,920
200 6,915
 
6,910 26,927
6,905 34,960
6,900 31,888
6,895 4,489
6,890 6,939
6,885 6,306
6,880 162
6,875 156
6,870 149
6,865 126
 
총매도잔량 순매수잔량 총매수잔량
117,923 -5,821 112,102
시간외잔량 시간외잔량
0 18
 
KODEX 삼성그룹 102780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,230.50 (+1.84)    FUTURE 288.75 (+0.15)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 6,910 ▼ 35 1,738 50,829
15:19:56 6,905 ▼ 40 38 49,091
15:19:17 6,905 ▼ 40 98 49,053
15:18:01 6,900 ▼ 45 18 48,955
15:18:00 6,900 ▼ 45 6 48,937
15:17:57 6,900 ▼ 45 5 48,931
15:17:22 6,900 ▼ 45 4 48,926
15:17:14 6,900 ▼ 45 5 48,922
15:17:06 6,900 ▼ 45 17 48,917
15:17:06 6,895 ▼ 50 1,700 48,900
15:17:01 6,895 ▼ 50 100 47,200
15:17:01 6,895 ▼ 50 200 47,100
15:16:49 6,895 ▼ 50 228 46,900
15:16:46 6,895 ▼ 50 4 46,672
15:16:27 6,900 ▼ 45 6 46,668
15:16:18 6,900 ▼ 45 17 46,662
15:16:11 6,895 ▼ 50 5 46,645
15:16:00 6,905 ▼ 40 1 46,640
15:15:42 6,900 ▼ 45 1 46,639
15:15:42 6,900 ▼ 45 201 46,638
15:15:37 6,895 ▼ 50 6 46,437
15:15:35 6,895 ▼ 50 4 46,431
15:15:15 6,895 ▼ 50 17 46,427
15:15:00 6,895 ▼ 50 4 46,410
15:15:00 6,895 ▼ 50 283 46,406
15:14:49 6,895 ▼ 50 5 46,123
15:14:25 6,895 ▼ 50 5 46,118
15:14:20 6,895 ▼ 50 18 46,113
15:14:01 6,895 ▼ 50 6 46,095
15:14:00 6,895 ▼ 50 349 46,089
15:13:49 6,895 ▼ 50 4 45,740
15:13:25 6,895 ▼ 50 17 45,736
15:13:14 6,895 ▼ 50 4 45,719
15:13:13 6,895 ▼ 50 6 45,715
15:13:07 6,895 ▼ 50 348 45,709
15:12:38 6,895 ▼ 50 5 45,361
15:12:37 6,895 ▼ 50 1 45,356
15:12:37 6,895 ▼ 50 1 45,355
15:12:37 6,895 ▼ 50 1 45,354
15:12:37 6,895 ▼ 50 76 45,353
15:12:30 6,895 ▼ 50 30 45,277
15:12:29 6,890 ▼ 55 17 45,247
15:12:14 6,895 ▼ 50 349 45,230
15:12:09 6,895 ▼ 50 1 44,881
15:12:09 6,895 ▼ 50 18 44,880
15:12:03 6,890 ▼ 55 4 44,862
15:11:38 6,890 ▼ 55 6 44,858
15:11:27 6,890 ▼ 55 4 44,852
15:11:21 6,895 ▼ 50 1 44,848
15:11:21 6,895 ▼ 50 1 44,847
15:11:21 6,895 ▼ 50 1 44,846
15:11:21 6,895 ▼ 50 1 44,845
15:11:21 6,895 ▼ 50 1 44,844
15:11:21 6,895 ▼ 50 1 44,843
15:11:21 6,895 ▼ 50 1 44,842
15:11:21 6,895 ▼ 50 1 44,841
15:11:21 6,895 ▼ 50 1 44,840
15:11:21 6,895 ▼ 50 1 44,839
15:11:21 6,895 ▼ 50 5 44,838
15:11:21 6,890 ▼ 55 348 44,833
15:10:52 6,890 ▼ 55 5 44,485
15:10:41 6,895 ▼ 50 1 44,480
15:10:41 6,895 ▼ 50 1 44,479
15:10:41 6,895 ▼ 50 6 44,478
15:10:39 6,890 ▼ 55 17 44,472
15:10:28 6,890 ▼ 55 349 44,455
15:10:16 6,890 ▼ 55 4 44,106
15:09:50 6,895 ▼ 50 1 44,102
15:09:50 6,895 ▼ 50 1 44,101
15:09:50 6,895 ▼ 50 1 44,100
15:09:50 6,895 ▼ 50 725 44,099
15:09:44 6,890 ▼ 55 17 43,374
15:09:41 6,890 ▼ 55 4 43,357
15:09:35 6,890 ▼ 55 348 43,353
15:09:27 6,895 ▼ 50 200 43,005
15:09:14 6,890 ▼ 55 6 42,805
15:09:06 6,890 ▼ 55 5 42,799
15:08:59 6,890 ▼ 55 303 42,794
15:08:48 6,890 ▼ 55 18 42,491
15:08:42 6,890 ▼ 55 349 42,473
15:08:38 6,890 ▼ 55 11 42,124
15:08:30 6,890 ▼ 55 4 42,113
15:08:16 6,890 ▼ 55 11 42,109
15:07:55 6,890 ▼ 55 4 42,098
15:07:54 6,890 ▼ 55 11 42,094
15:07:53 6,895 ▼ 50 17 42,083
15:07:49 6,895 ▼ 50 247 42,066
15:07:49 6,895 ▼ 50 1 41,819
15:07:49 6,895 ▼ 50 100 41,818
15:07:39 6,895 ▼ 50 6 41,718
15:07:19 6,895 ▼ 50 5 41,712
15:06:58 6,895 ▼ 50 17 41,707
15:06:56 6,895 ▼ 50 349 41,690
15:06:51 6,895 ▼ 50 6 41,341
15:06:44 6,895 ▼ 50 4 41,335
15:06:08 6,890 ▼ 55 4 41,331
15:06:04 6,895 ▼ 50 348 41,327
15:06:03 6,895 ▼ 50 5 40,979
15:06:03 6,895 ▼ 50 18 40,974
15:05:33 6,895 ▼ 50 5 40,956
15:05:15 6,895 ▼ 50 6 40,951
15:05:12 6,895 ▼ 50 349 40,945
15:05:07 6,895 ▼ 50 17 40,596
15:04:57 6,895 ▼ 50 4 40,579
15:04:28 6,895 ▼ 50 6 40,575
15:04:22 6,895 ▼ 50 4 40,569
15:04:20 6,895 ▼ 50 348 40,565
15:04:12 6,895 ▼ 50 17 40,217
15:03:47 6,895 ▼ 50 5 40,200
15:03:40 6,895 ▼ 50 6 40,195
15:03:28 6,895 ▼ 50 349 40,189
15:03:17 6,895 ▼ 50 18 39,840
15:03:11 6,895 ▼ 50 4 39,822
15:02:52 6,895 ▼ 50 6 39,818
15:02:36 6,895 ▼ 50 348 39,812
15:02:36 6,895 ▼ 50 4 39,464
15:02:22 6,895 ▼ 50 17 39,460
15:02:04 6,895 ▼ 50 6 39,443
15:02:00 6,895 ▼ 50 5 39,437
15:01:44 6,895 ▼ 50 349 39,432
15:01:26 6,895 ▼ 50 17 39,083
15:01:25 6,895 ▼ 50 4 39,066
15:01:16 6,895 ▼ 50 5 39,062
15:00:52 6,895 ▼ 50 348 39,057
15:00:49 6,895 ▼ 50 4 38,709
15:00:41 6,895 ▼ 50 11 38,705
15:00:31 6,900 ▼ 45 18 38,694
15:00:29 6,900 ▼ 45 6 38,676
15:00:15 6,895 ▼ 50 5 38,670
15:00:08 6,900 ▼ 45 348 38,665
15:00:00 6,895 ▼ 50 349 38,317
14:59:41 6,895 ▼ 50 6 37,968
14:59:38 6,895 ▼ 50 4 37,962
14:59:03 6,895 ▼ 50 4 37,958
14:58:54 6,900 ▼ 45 6 37,954
14:58:38 6,900 ▼ 45 5 37,948
14:58:28 6,895 ▼ 50 5 37,943
14:58:16 6,895 ▼ 50 349 37,938
14:58:05 6,895 ▼ 50 6 37,589
14:57:52 6,895 ▼ 50 4 37,583
14:57:24 6,895 ▼ 50 348 37,579
14:57:17 6,895 ▼ 50 4 37,231
14:57:08 6,900 ▼ 45 2,084 37,227
14:56:41 6,895 ▼ 50 5 35,143
14:56:32 6,895 ▼ 50 349 35,138
14:56:30 6,895 ▼ 50 6 34,789
14:56:06 6,895 ▼ 50 4 34,783
14:55:42 6,895 ▼ 50 6 34,779
14:55:40 6,895 ▼ 50 348 34,773
14:55:30 6,895 ▼ 50 4 34,425
14:55:01 6,895 ▼ 50 349 34,421
14:54:55 6,890 ▼ 55 4 34,072
14:54:54 6,895 ▼ 50 6 34,068
14:54:48 6,895 ▼ 50 85 34,062
14:54:48 6,895 ▼ 50 1 33,977
14:54:48 6,895 ▼ 50 263 33,976
14:53:56 6,895 ▼ 50 348 33,713
14:53:04 6,895 ▼ 50 349 33,365
14:52:12 6,895 ▼ 50 348 33,016
14:51:20 6,895 ▼ 50 349 32,668
14:51:07 6,900 ▼ 45 2,310 32,319
14:50:28 6,895 ▼ 50 348 30,009
14:49:36 6,895 ▼ 50 349 29,661
14:48:44 6,895 ▼ 50 348 29,312
14:47:52 6,895 ▼ 50 349 28,964
14:47:35 6,900 ▼ 45 71 28,615
14:47:08 6,900 ▼ 45 1 28,544
14:47:08 6,900 ▼ 45 1 28,543
14:47:08 6,900 ▼ 45 346 28,542
14:47:00 6,900 ▼ 45 348 28,196
14:46:08 6,900 ▼ 45 349 27,848
14:45:16 6,900 ▼ 45 348 27,499
14:44:24 6,900 ▼ 45 349 27,151
14:43:36 6,905 ▼ 40 1 26,802
14:43:32 6,900 ▼ 45 348 26,801
14:42:40 6,900 ▼ 45 349 26,453
14:41:48 6,900 ▼ 45 348 26,104
14:40:56 6,900 ▼ 45 348 25,756
14:40:36 6,900 ▼ 45 244 25,408
14:40:04 6,895 ▼ 50 348 25,164
14:40:01 6,895 ▼ 50 336 24,816
14:39:48 6,890 ▼ 55 348 24,480
14:39:12 6,885 ▼ 60 348 24,132
14:38:20 6,885 ▼ 60 348 23,784
14:38:15 6,885 ▼ 60 39 23,436
14:38:12 6,885 ▼ 60 38 23,397
14:38:09 6,885 ▼ 60 38 23,359
14:38:06 6,885 ▼ 60 38 23,321
14:38:02 6,885 ▼ 60 38 23,283
14:37:59 6,885 ▼ 60 38 23,245
14:37:56 6,885 ▼ 60 38 23,207
14:37:53 6,885 ▼ 60 38 23,169
14:37:50 6,885 ▼ 60 38 23,131
14:37:47 6,885 ▼ 60 38 23,093
14:37:44 6,885 ▼ 60 38 23,055
14:37:41 6,885 ▼ 60 38 23,017
14:37:38 6,885 ▼ 60 38 22,979
14:37:35 6,885 ▼ 60 38 22,941
14:37:32 6,885 ▼ 60 38 22,903
14:37:29 6,885 ▼ 60 38 22,865
14:37:28 6,885 ▼ 60 348 22,827
14:37:26 6,885 ▼ 60 38 22,479
14:37:23 6,885 ▼ 60 38 22,441
14:37:20 6,885 ▼ 60 38 22,403
14:37:17 6,885 ▼ 60 38 22,365
14:36:36 6,885 ▼ 60 348 22,327
14:34:52 6,890 ▼ 55 348 21,979
14:34:00 6,890 ▼ 55 348 21,631
14:33:08 6,890 ▼ 55 348 21,283
14:32:16 6,890 ▼ 55 11 20,935
14:32:16 6,890 ▼ 55 1 20,924
14:32:16 6,890 ▼ 55 336 20,923
14:31:24 6,895 ▼ 50 12 20,587
14:15:50 6,900 ▼ 45 1 20,575
14:09:56 6,895 ▼ 50 1 20,574
14:08:41 6,900 ▼ 45 3 20,573
14:02:30 6,895 ▼ 50 1 20,570
13:48:03 6,895 ▼ 50 1 20,569
13:45:04 6,895 ▼ 50 290 20,568
13:37:04 6,890 ▼ 55 3,032 20,278
13:29:23 6,895 ▼ 50 1 17,246
13:23:31 6,895 ▼ 50 8 17,245
13:20:17 6,900 ▼ 45 1 17,237
13:13:42 6,895 ▼ 50 27 17,236
13:10:02 6,900 ▼ 45 30 17,209
12:52:31 6,900 ▼ 45 1 17,179
12:38:40 6,900 ▼ 45 10 17,178
12:29:01 6,900 ▼ 45 1 17,168
12:28:09 6,900 ▼ 45 20 17,167
12:24:44 6,900 ▼ 45 1 17,147
12:23:25 6,895 ▼ 50 112 17,146
12:09:28 6,900 ▼ 45 12 17,034
11:59:35 6,895 ▼ 50 50 17,022
11:56:58 6,895 ▼ 50 1 16,972
11:51:22 6,890 ▼ 55 4 16,971
11:45:19 6,890 ▼ 55 1 16,967
11:39:08 6,895 ▼ 50 1 16,966
11:31:58 6,895 ▼ 50 70 16,965
11:29:12 6,890 ▼ 55 1 16,895
11:24:41 6,895 ▼ 50 1 16,894
11:21:44 6,890 ▼ 55 17 16,893
11:17:38 6,880 ▼ 65 50 16,876
11:01:25 6,885 ▼ 60 1 16,826
10:59:03 6,880 ▼ 65 70 16,825
10:58:19 6,885 ▼ 60 96 16,755
10:55:40 6,885 ▼ 60 4 16,659
10:55:31 6,885 ▼ 60 14 16,655
10:55:31 6,885 ▼ 60 18 16,641
10:55:31 6,885 ▼ 60 4 16,623
10:55:31 6,885 ▼ 60 5 16,619
10:49:12 6,885 ▼ 60 15 16,614
10:47:58 6,880 ▼ 65 4,315 16,599
10:47:58 6,885 ▼ 60 112 12,284
10:47:58 6,890 ▼ 55 12 12,172
10:47:58 6,895 ▼ 50 50 12,160
10:45:37 6,895 ▼ 50 50 12,110
10:44:50 6,895 ▼ 50 12 12,060
10:42:51 6,885 ▼ 60 12 12,048
10:42:46 6,885 ▼ 60 1 12,036
10:42:46 6,885 ▼ 60 100 12,035
10:42:37 6,890 ▼ 55 12 11,935
10:39:09 6,885 ▼ 60 100 11,923
10:33:39 6,895 ▼ 50 1 11,823
10:32:34 6,885 ▼ 60 100 11,822
10:24:45 6,885 ▼ 60 2 11,722
10:24:44 6,885 ▼ 60 236 11,720
10:20:16 6,890 ▼ 55 224 11,484
10:18:30 6,895 ▼ 50 440 11,260
10:18:02 6,895 ▼ 50 1 10,820
10:18:02 6,895 ▼ 50 15 10,819
10:18:01 6,895 ▼ 50 24 10,804
10:18:01 6,895 ▼ 50 1 10,780
10:18:01 6,895 ▼ 50 45 10,779
10:18:01 6,895 ▼ 50 39 10,734
10:18:01 6,895 ▼ 50 3 10,695
10:18:01 6,895 ▼ 50 30 10,692
10:18:01 6,895 ▼ 50 10 10,662
10:18:01 6,895 ▼ 50 1 10,652
10:18:01 6,895 ▼ 50 4 10,651
10:18:00 6,895 ▼ 50 11 10,647
10:18:00 6,895 ▼ 50 1 10,636
10:18:00 6,895 ▼ 50 20 10,635
10:18:00 6,895 ▼ 50 2 10,615
10:18:00 6,895 ▼ 50 1 10,613
10:18:00 6,895 ▼ 50 3 10,612
10:18:00 6,895 ▼ 50 5 10,609
10:18:00 6,895 ▼ 50 13 10,604
10:18:00 6,895 ▼ 50 4 10,591
10:18:00 6,895 ▼ 50 5 10,587
10:18:00 6,895 ▼ 50 7 10,582
10:18:00 6,895 ▼ 50 12 10,575
10:18:00 6,895 ▼ 50 7 10,563
10:18:00 6,895 ▼ 50 8 10,556
10:17:58 6,895 ▼ 50 2 10,546
10:17:58 6,895 ▼ 50 2 10,548
10:17:58 6,895 ▼ 50 1 10,544
10:17:58 6,895 ▼ 50 1 10,540
10:17:58 6,895 ▼ 50 3 10,543
10:17:58 6,895 ▼ 50 3 10,539
10:17:58 6,895 ▼ 50 3 10,536
10:17:58 6,895 ▼ 50 3 10,533
10:17:58 6,895 ▼ 50 16 10,530
10:17:58 6,895 ▼ 50 5 10,514
10:17:58 6,895 ▼ 50 5 10,509
10:17:58 6,895 ▼ 50 8 10,504
10:17:58 6,895 ▼ 50 13 10,496
10:17:58 6,895 ▼ 50 12 10,483
10:17:58 6,895 ▼ 50 10 10,471
10:17:58 6,895 ▼ 50 25 10,461
10:17:58 6,895 ▼ 50 77 10,436
10:17:58 6,895 ▼ 50 132 10,359
10:17:58 6,895 ▼ 50 74 10,227
10:17:58 6,895 ▼ 50 17 10,153
10:13:33 6,900 ▼ 45 1 10,136
10:13:33 6,900 ▼ 45 43 10,135
10:11:56 6,905 ▼ 40 1 10,092
10:10:14 6,905 ▼ 40 4 10,091
10:10:14 6,905 ▼ 40 8 10,087
10:09:57 6,910 ▼ 35 8 10,079
10:09:57 6,910 ▼ 35 1 10,071
10:09:57 6,910 ▼ 35 3 10,070
10:08:12 6,915 ▼ 30 1 10,067
10:05:53 6,915 ▼ 30 1 10,066
09:56:42 6,905 ▼ 40 12 10,065
09:54:13 6,910 ▼ 35 12 10,053
09:51:55 6,915 ▼ 30 12 10,041
09:49:34 6,915 ▼ 30 8 10,029
09:49:33 6,915 ▼ 30 2 10,021
09:49:33 6,915 ▼ 30 2 10,019
09:47:50 6,920 ▼ 25 9 10,017
09:47:44 6,920 ▼ 25 4,468 10,008
09:47:44 6,915 ▼ 30 12 5,540
09:44:55 6,910 ▼ 35 14 5,528
09:43:06 6,910 ▼ 35 12 5,514
09:40:00 6,910 ▼ 35 100 5,502
09:40:00 6,910 ▼ 35 462 5,402
09:40:00 6,910 ▼ 35 1 4,940
09:40:00 6,910 ▼ 35 12 4,939
09:39:30 6,905 ▼ 40 8 4,927
09:39:30 6,905 ▼ 40 1 4,919
09:39:30 6,905 ▼ 40 1 4,918
09:38:27 6,905 ▼ 40 2 4,917
09:38:06 6,905 ▼ 40 1 4,915
09:31:07 6,900 ▼ 45 12 4,914
09:30:17 6,905 ▼ 40 133 4,902
09:27:44 6,895 ▼ 50 20 4,769
09:21:17 6,895 ▼ 50 141 4,749
09:18:43 6,900 ▼ 45 101 4,608
09:15:40 6,905 ▼ 40 6 4,507
09:15:24 6,910 ▼ 35 5 4,501
09:15:23 6,905 ▼ 40 3 4,496
09:15:23 6,905 ▼ 40 5 4,493
09:15:23 6,905 ▼ 40 6 4,488
09:15:23 6,905 ▼ 40 8 4,477
09:15:23 6,905 ▼ 40 5 4,482
09:15:23 6,905 ▼ 40 25 4,469
09:15:23 6,905 ▼ 40 1 4,444
09:15:23 6,905 ▼ 40 17 4,443
09:15:23 6,905 ▼ 40 61 4,426
09:15:23 6,905 ▼ 40 1 4,365
09:15:23 6,905 ▼ 40 31 4,364
09:15:23 6,905 ▼ 40 34 4,333
09:15:20 6,905 ▼ 40 1 4,299
09:15:20 6,905 ▼ 40 1 4,298
09:10:20 6,905 ▼ 40 1 4,297
09:09:53 6,905 ▼ 40 114 4,296
09:03:04 6,910 ▼ 35 49 4,182
09:03:04 6,910 ▼ 35 51 4,133
09:01:47 6,915 ▼ 30 4,064 4,082
09:00:26 6,935 ▼ 10 18 18

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,230.50 ▲ 1.84 0.08%
코스닥 743.38 ▼ 3.95 -0.53%
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.