KODEX 삼성그룹
(102780)
코스피

액면가 0원
  08.22 11:50

6,810 (6,740)   [시가/고가/저가] 6,760 / 6,815 / 6,755 
전일비/등락률 ▲ 70 (1.04%) 매도호가/호가잔량 6,810 / 540
거래량/전일동시간대비 21,267 /▲ 82 매수호가/호가잔량 6,805 / 479
상한가/하한가 8,760 / 4,720 총매도/총매수잔량 107,420 / 112,421

매도잔량 호가 매수잔량
10 6,880 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
6 6,850
5,454 6,845
10 6,840
20,010 6,835
20,011 6,830
30,009 6,825
11,335 6,820
5,262 6,815
540 6,810
 
6,805 479
6,800 250
6,795 420
6,790 25,503
6,785 30,394
6,780 30,455
6,775 5,704
6,770 164
6,765 212
6,760 205
 
총매도잔량 순매수잔량 총매수잔량
92,647 1,139 93,786
시간외잔량 시간외잔량
0 0
 
KODEX 삼성그룹 102780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,277.41 (+7.35)    FUTURE 293.35 (+0.85)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:49:55 6,810 ▲ 70 1 21,267
11:48:26 6,810 ▲ 70 1 21,266
11:46:56 6,810 ▲ 70 1 21,265
11:46:03 6,810 ▲ 70 1 21,264
11:45:27 6,810 ▲ 70 1 21,263
11:43:57 6,810 ▲ 70 2 21,262
11:42:28 6,810 ▲ 70 1 21,260
11:42:26 6,805 ▲ 65 1 21,259
11:40:58 6,810 ▲ 70 1 21,258
11:39:30 6,810 ▲ 70 10 21,257
11:39:29 6,810 ▲ 70 1 21,247
11:37:59 6,810 ▲ 70 1 21,246
11:36:35 6,810 ▲ 70 270 21,245
11:36:30 6,815 ▲ 75 1 20,975
11:35:00 6,815 ▲ 75 1 20,974
11:33:31 6,815 ▲ 75 2 20,973
11:32:01 6,815 ▲ 75 1 20,971
11:30:32 6,815 ▲ 75 1 20,970
11:30:09 6,810 ▲ 70 114 20,969
11:29:02 6,810 ▲ 70 1 20,855
11:27:33 6,810 ▲ 70 1 20,854
11:26:43 6,805 ▲ 65 86 20,853
11:26:43 6,805 ▲ 65 1 20,767
11:26:43 6,805 ▲ 65 3 20,766
11:26:13 6,805 ▲ 65 9 20,763
11:26:03 6,805 ▲ 65 1 20,754
11:26:00 6,800 ▲ 60 76 20,753
11:24:33 6,800 ▲ 60 1 20,677
11:24:09 6,795 ▲ 55 80 20,676
11:23:04 6,800 ▲ 60 1 20,596
11:21:34 6,800 ▲ 60 2 20,595
11:21:26 6,795 ▲ 55 40 20,593
11:20:58 6,800 ▲ 60 1 20,553
11:20:05 6,800 ▲ 60 1 20,552
11:18:35 6,800 ▲ 60 1 20,551
11:17:06 6,800 ▲ 60 1 20,550
11:16:27 6,800 ▲ 60 57 20,549
11:15:48 6,790 ▲ 50 50 20,492
11:15:36 6,800 ▲ 60 1 20,442
11:14:15 6,800 ▲ 60 2 20,441
11:14:07 6,800 ▲ 60 1 20,439
11:12:37 6,800 ▲ 60 1 20,438
11:11:08 6,800 ▲ 60 2 20,437
11:09:38 6,800 ▲ 60 1 20,435
11:09:13 6,795 ▲ 55 10 20,434
11:08:09 6,790 ▲ 50 1 20,424
11:06:39 6,790 ▲ 50 1 20,423
11:05:10 6,790 ▲ 50 1 20,422
11:03:40 6,790 ▲ 50 1 20,421
11:02:11 6,785 ▲ 45 1 20,420
11:00:41 6,785 ▲ 45 1 20,419
10:59:51 6,785 ▲ 45 48 20,418
10:59:43 6,780 ▲ 40 64 20,370
10:59:12 6,780 ▲ 40 2 20,306
10:57:42 6,780 ▲ 40 1 20,304
10:56:12 6,780 ▲ 40 1 20,303
10:55:54 6,780 ▲ 40 1 20,302
10:54:43 6,780 ▲ 40 1 20,301
10:53:13 6,780 ▲ 40 1 20,300
10:52:16 6,780 ▲ 40 341 20,299
10:51:44 6,785 ▲ 45 1 19,958
10:51:07 6,785 ▲ 45 405 19,957
10:50:49 6,790 ▲ 50 449 19,552
10:50:49 6,790 ▲ 50 485 19,103
10:50:49 6,790 ▲ 50 500 18,618
10:50:49 6,790 ▲ 50 300 18,118
10:50:37 6,795 ▲ 55 783 17,818
10:50:14 6,800 ▲ 60 1 17,035
10:48:45 6,800 ▲ 60 2 17,034
10:47:15 6,800 ▲ 60 1 17,032
10:45:46 6,805 ▲ 65 1 17,031
10:44:16 6,805 ▲ 65 1 17,030
10:42:47 6,805 ▲ 65 1 17,029
10:41:17 6,805 ▲ 65 1 17,028
10:39:48 6,805 ▲ 65 1 17,027
10:38:18 6,805 ▲ 65 1 17,026
10:36:49 6,805 ▲ 65 2 17,025
10:35:19 6,805 ▲ 65 1 17,023
10:33:50 6,805 ▲ 65 1 17,022
10:32:20 6,805 ▲ 65 1 17,021
10:30:50 6,805 ▲ 65 1 17,020
10:30:25 6,800 ▲ 60 82 17,019
10:30:15 6,805 ▲ 65 12 16,937
10:29:21 6,810 ▲ 70 1 16,925
10:28:52 6,810 ▲ 70 12 16,924
10:28:35 6,805 ▲ 65 36 16,912
10:28:06 6,800 ▲ 60 1 16,876
10:27:51 6,800 ▲ 60 1 16,875
10:27:28 6,800 ▲ 60 1 16,874
10:26:38 6,800 ▲ 60 1 16,873
10:26:22 6,800 ▲ 60 2 16,872
10:24:52 6,805 ▲ 65 1 16,870
10:24:21 6,800 ▲ 60 12 16,869
10:24:13 6,800 ▲ 60 10 16,857
10:24:12 6,800 ▲ 60 2 16,847
10:23:23 6,800 ▲ 60 1 16,845
10:22:25 6,800 ▲ 60 200 16,844
10:21:53 6,800 ▲ 60 1 16,644
10:21:01 6,795 ▲ 55 207 16,643
10:20:24 6,795 ▲ 55 1 16,436
10:18:54 6,795 ▲ 55 1 16,435
10:17:25 6,795 ▲ 55 1 16,434
10:15:55 6,795 ▲ 55 1 16,433
10:15:05 6,790 ▲ 50 1 16,432
10:14:26 6,795 ▲ 55 2 16,431
10:12:56 6,795 ▲ 55 1 16,429
10:12:19 6,790 ▲ 50 8 16,428
10:12:19 6,790 ▲ 50 8 16,420
10:12:19 6,790 ▲ 50 8 16,412
10:12:19 6,790 ▲ 50 8 16,404
10:11:27 6,795 ▲ 55 1 16,396
10:09:57 6,795 ▲ 55 1 16,395
10:08:28 6,795 ▲ 55 1 16,394
10:07:10 6,790 ▲ 50 500 16,393
10:06:58 6,800 ▲ 60 1 15,893
10:05:28 6,800 ▲ 60 1 15,892
10:04:18 6,790 ▲ 50 1 15,891
10:03:59 6,800 ▲ 60 2 15,890
10:02:29 6,800 ▲ 60 1 15,888
10:02:20 6,795 ▲ 55 72 15,887
10:01:34 6,800 ▲ 60 1 15,815
10:01:00 6,800 ▲ 60 1 15,814
10:00:06 6,800 ▲ 60 4 15,813
09:59:48 6,800 ▲ 60 5 15,809
09:59:30 6,800 ▲ 60 1 15,804
09:59:25 6,800 ▲ 60 40 15,803
09:59:11 6,795 ▲ 55 5 15,763
09:58:42 6,795 ▲ 55 12 15,758
09:58:35 6,795 ▲ 55 103 15,746
09:58:18 6,800 ▲ 60 1 15,643
09:58:03 6,795 ▲ 55 6 15,642
09:58:01 6,800 ▲ 60 1 15,636
09:57:06 6,800 ▲ 60 5 15,635
09:56:31 6,800 ▲ 60 1 15,630
09:55:02 6,800 ▲ 60 1 15,629
09:54:36 6,795 ▲ 55 10 15,628
09:54:10 6,795 ▲ 55 1 15,618
09:53:32 6,795 ▲ 55 1 15,617
09:52:55 6,790 ▲ 50 1 15,616
09:52:49 6,790 ▲ 50 1 15,615
09:52:42 6,790 ▲ 50 1 15,614
09:52:33 6,790 ▲ 50 1 15,613
09:52:03 6,795 ▲ 55 2 15,612
09:51:58 6,790 ▲ 50 1 15,610
09:50:33 6,795 ▲ 55 1 15,609
09:49:04 6,795 ▲ 55 1 15,608
09:49:02 6,795 ▲ 55 1 15,607
09:47:34 6,795 ▲ 55 1 15,606
09:46:05 6,795 ▲ 55 1 15,605
09:44:35 6,795 ▲ 55 1 15,604
09:44:10 6,790 ▲ 50 2 15,603
09:44:04 6,790 ▲ 50 12 15,601
09:43:58 6,790 ▲ 50 1 15,589
09:43:06 6,790 ▲ 50 1 15,588
09:41:36 6,790 ▲ 50 2 15,587
09:40:12 6,785 ▲ 45 40 15,585
09:38:44 6,785 ▲ 45 100 15,545
09:37:20 6,790 ▲ 50 1 15,445
09:37:20 6,790 ▲ 50 15 15,444
09:37:15 6,790 ▲ 50 12 15,429
09:37:14 6,790 ▲ 50 50 15,417
09:36:52 6,790 ▲ 50 12 15,367
09:36:29 6,785 ▲ 45 1 15,355
09:34:58 6,785 ▲ 45 5 15,354
09:32:27 6,785 ▲ 45 12 15,349
09:31:53 6,785 ▲ 45 12 15,337
09:31:45 6,780 ▲ 40 12 15,325
09:31:40 6,780 ▲ 40 50 15,313
09:31:32 6,780 ▲ 40 12 15,263
09:29:23 6,775 ▲ 35 1 15,251
09:29:11 6,780 ▲ 40 743 15,250
09:28:51 6,785 ▲ 45 1 14,507
09:22:48 6,780 ▲ 40 2 14,506
09:22:22 6,785 ▲ 45 5 14,504
09:22:22 6,785 ▲ 45 1 14,499
09:22:22 6,785 ▲ 45 1 14,498
09:22:22 6,785 ▲ 45 41 14,497
09:21:56 6,785 ▲ 45 30 14,456
09:20:20 6,795 ▲ 55 2 14,426
09:20:06 6,795 ▲ 55 2 14,424
09:20:06 6,795 ▲ 55 1 14,422
09:20:06 6,795 ▲ 55 1 14,421
09:20:06 6,795 ▲ 55 1 14,420
09:20:06 6,795 ▲ 55 7 14,419
09:19:57 6,790 ▲ 50 10 14,412
09:19:48 6,790 ▲ 50 12 14,402
09:17:02 6,785 ▲ 45 149 14,390
09:16:53 6,785 ▲ 45 16 14,241
09:16:30 6,775 ▲ 35 700 14,225
09:16:30 6,775 ▲ 35 875 13,525
09:16:27 6,775 ▲ 35 2,201 12,650
09:16:21 6,780 ▲ 40 12 10,449
09:15:49 6,780 ▲ 40 100 10,437
09:13:53 6,780 ▲ 40 1 10,337
09:13:43 6,780 ▲ 40 12 10,336
09:11:54 6,785 ▲ 45 300 10,324
09:11:29 6,785 ▲ 45 11 10,024
09:11:29 6,785 ▲ 45 1 10,013
09:11:29 6,785 ▲ 45 1 10,012
09:11:29 6,785 ▲ 45 1 10,011
09:11:29 6,785 ▲ 45 1 10,010
09:11:29 6,785 ▲ 45 1 10,009
09:11:29 6,785 ▲ 45 1 10,008
09:11:29 6,785 ▲ 45 1 10,007
09:11:29 6,785 ▲ 45 82 10,006
09:11:25 6,785 ▲ 45 1 9,924
09:11:14 6,785 ▲ 45 917 9,923
09:11:13 6,785 ▲ 45 10 9,006
09:11:11 6,785 ▲ 45 1 8,996
09:11:11 6,785 ▲ 45 1 8,995
09:11:11 6,785 ▲ 45 1 8,994
09:11:11 6,785 ▲ 45 1 8,993
09:11:11 6,785 ▲ 45 1 8,992
09:11:11 6,785 ▲ 45 1 8,991
09:11:11 6,785 ▲ 45 1 8,990
09:11:11 6,785 ▲ 45 1 8,989
09:11:11 6,785 ▲ 45 1 8,988
09:11:11 6,785 ▲ 45 1 8,987
09:11:11 6,785 ▲ 45 1 8,986
09:11:11 6,785 ▲ 45 62 8,985
09:11:04 6,780 ▲ 40 340 8,923
09:10:58 6,780 ▲ 40 1 8,583
09:10:44 6,780 ▲ 40 19 8,582
09:10:38 6,775 ▲ 35 745 8,563
09:10:38 6,775 ▲ 35 1 7,818
09:10:38 6,775 ▲ 35 1 7,817
09:10:38 6,775 ▲ 35 1 7,816
09:10:38 6,775 ▲ 35 1 7,815
09:10:38 6,775 ▲ 35 1 7,814
09:10:38 6,775 ▲ 35 1 7,813
09:10:38 6,775 ▲ 35 1 7,812
09:10:38 6,775 ▲ 35 248 7,811
09:10:20 6,775 ▲ 35 1,000 7,563
09:10:19 6,775 ▲ 35 1,000 6,563
09:09:26 6,775 ▲ 35 12 5,563
09:06:39 6,770 ▲ 30 2,305 5,551
09:06:39 6,770 ▲ 30 125 3,246
09:06:36 6,770 ▲ 30 700 3,121
09:06:23 6,770 ▲ 30 125 2,421
09:04:19 6,770 ▲ 30 10 2,296
09:02:59 6,770 ▲ 30 12 2,286
09:02:27 6,770 ▲ 30 12 2,274
09:01:36 6,760 ▲ 20 12 2,196
09:01:36 6,755 ▲ 15 66 2,262
09:00:25 6,765 ▲ 25 10 2,184
09:00:17 6,760 ▲ 20 2,174 2,174

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:50    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,277.57 ▲ 7.51 0.33%
코스닥 790.34 ▲ 3.19 0.41%
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.