KODEX 증권
(102970)
코스피

액면가 0원
  04.19 15:59

7,035 (7,025)   [시가/고가/저가] 7,085 / 7,100 / 7,035 
전일비/등락률 ▲ 10 (0.14%) 매도호가/호가잔량 7,050 / 1
거래량/전일동시간대비 33,842 /▼ 100,733 매수호가/호가잔량 7,035 / 3,891
상한가/하한가 9,130 / 4,920 총매도/총매수잔량 60,462 / 109,833

매도잔량 호가 매수잔량
106 7,095 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
27 7,090
7,855 7,085
256 7,080
200 7,075
6,091 7,070
9,161 7,065
14,133 7,060
10,001 7,055
1 7,050
 
7,035 3,891
7,030 20,454
7,025 20,856
7,020 18,900
7,015 20,000
7,010 114
7,005 5,155
7,000 302
6,995 1,401
6,990 100
 
총매도잔량 순매수잔량 총매수잔량
47,831 43,342 91,173
시간외잔량 시간외잔량
1,000 0
 
KODEX 증권 102970
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
15:40:00 7,035 ▲ 10 1 33,842
15:30:29 7,035 ▲ 10 300 33,841
15:15:51 7,055 ▲ 30 200 33,541
15:15:14 7,060 ▲ 35 200 33,341
15:15:01 7,065 ▲ 40 310 33,141
15:15:00 7,055 ▲ 30 295 32,831
15:12:03 7,050 ▲ 25 20 32,536
15:08:20 7,045 ▲ 20 2 32,516
15:07:09 7,050 ▲ 25 200 32,514
14:58:32 7,055 ▲ 30 1 32,314
14:56:10 7,055 ▲ 30 100 32,313
14:52:52 7,050 ▲ 25 280 32,213
14:52:17 7,050 ▲ 25 136 31,933
14:52:17 7,050 ▲ 25 64 31,797
14:51:58 7,055 ▲ 30 8 31,733
14:51:32 7,055 ▲ 30 92 31,725
14:51:31 7,055 ▲ 30 100 31,633
14:51:30 7,055 ▲ 30 100 31,533
14:45:49 7,060 ▲ 35 10 31,433
14:37:17 7,065 ▲ 40 7 31,423
14:35:30 7,065 ▲ 40 15 31,416
14:34:14 7,060 ▲ 35 1 31,401
14:34:11 7,060 ▲ 35 10 31,400
14:32:25 7,060 ▲ 35 39 31,390
14:31:17 7,060 ▲ 35 64 31,351
14:31:11 7,060 ▲ 35 7 31,287
14:30:44 7,065 ▲ 40 70 31,280
14:30:10 7,065 ▲ 40 50 31,210
14:10:42 7,065 ▲ 40 2 31,160
14:10:42 7,065 ▲ 40 1 31,158
14:10:42 7,065 ▲ 40 2 31,157
14:06:38 7,075 ▲ 50 86 31,155
14:06:34 7,070 ▲ 45 5 31,069
14:06:34 7,070 ▲ 45 1 31,064
14:06:34 7,070 ▲ 45 1 31,063
14:06:34 7,070 ▲ 45 1 31,062
14:06:34 7,070 ▲ 45 92 31,061
14:06:33 7,070 ▲ 45 100 30,969
14:05:04 7,075 ▲ 50 14 30,869
14:03:30 7,080 ▲ 55 145 30,855
14:00:26 7,075 ▲ 50 150 30,710
13:56:00 7,075 ▲ 50 205 30,560
13:55:00 7,070 ▲ 45 10 30,355
13:51:30 7,070 ▲ 45 2 30,345
13:37:54 7,070 ▲ 45 200 30,343
13:30:28 7,075 ▲ 50 407 30,143
13:30:28 7,070 ▲ 45 93 29,736
13:28:53 7,070 ▲ 45 7 29,643
13:27:31 7,065 ▲ 40 9 29,636
13:27:31 7,065 ▲ 40 1 29,627
13:27:31 7,065 ▲ 40 5 29,626
13:16:19 7,060 ▲ 35 2 29,621
13:04:48 7,060 ▲ 35 1 29,619
12:58:32 7,065 ▲ 40 598 29,618
12:57:43 7,060 ▲ 35 598 29,020
12:57:27 7,060 ▲ 35 400 28,422
12:57:23 7,060 ▲ 35 2 28,022
12:56:21 7,060 ▲ 35 2 28,020
12:46:19 7,060 ▲ 35 1 28,018
12:43:25 7,055 ▲ 30 2,349 28,017
12:39:37 7,055 ▲ 30 4 25,668
12:38:17 7,055 ▲ 30 20 25,664
12:34:06 7,055 ▲ 30 4 25,644
12:33:00 7,055 ▲ 30 13 25,640
12:30:14 7,055 ▲ 30 10 25,627
12:27:33 7,055 ▲ 30 1,500 25,617
12:26:15 7,050 ▲ 25 10 24,117
12:21:48 7,050 ▲ 25 353 24,107
12:19:42 7,055 ▲ 30 200 23,754
12:19:41 7,055 ▲ 30 200 23,554
12:19:40 7,055 ▲ 30 400 23,354
12:18:39 7,055 ▲ 30 200 22,954
12:17:08 7,060 ▲ 35 1 22,754
12:13:04 7,060 ▲ 35 155 22,753
12:13:03 7,060 ▲ 35 43 22,598
12:13:03 7,060 ▲ 35 1 22,555
12:13:03 7,060 ▲ 35 1 22,554
12:13:01 7,060 ▲ 35 200 22,553
12:05:47 7,060 ▲ 35 8 22,353
12:05:47 7,060 ▲ 35 1 22,345
12:05:47 7,060 ▲ 35 1 22,344
12:05:46 7,060 ▲ 35 10 22,343
12:05:45 7,060 ▲ 35 10 22,333
12:02:58 7,055 ▲ 30 2 22,323
11:49:07 7,055 ▲ 30 25 22,321
11:47:03 7,055 ▲ 30 72 22,296
11:34:56 7,045 ▲ 20 1 22,224
11:34:43 7,050 ▲ 25 46 22,223
11:34:13 7,050 ▲ 25 60 22,177
11:31:15 7,050 ▲ 25 1,071 22,117
11:30:55 7,055 ▲ 30 34 21,046
11:24:58 7,055 ▲ 30 1 21,012
11:22:09 7,060 ▲ 35 100 21,011
11:22:08 7,060 ▲ 35 100 20,911
11:22:07 7,060 ▲ 35 100 20,811
11:22:06 7,060 ▲ 35 100 20,711
11:20:49 7,060 ▲ 35 100 20,611
11:20:24 7,060 ▲ 35 1 20,511
11:20:22 7,060 ▲ 35 1 20,510
11:18:34 7,065 ▲ 40 99 20,509
11:11:52 7,070 ▲ 45 100 20,410
11:06:03 7,070 ▲ 45 63 20,310
11:06:03 7,070 ▲ 45 23 20,247
11:06:03 7,070 ▲ 45 14 20,224
11:04:50 7,070 ▲ 45 2 20,118
11:04:50 7,070 ▲ 45 92 20,210
11:04:50 7,070 ▲ 45 1 20,116
11:04:50 7,070 ▲ 45 2 20,115
11:04:50 7,070 ▲ 45 3 20,113
11:00:31 7,075 ▲ 50 420 20,110
10:55:59 7,070 ▲ 45 201 19,690
10:55:34 7,070 ▲ 45 2 19,489
10:54:18 7,070 ▲ 45 30 19,487
10:50:30 7,070 ▲ 45 1 19,457
10:50:30 7,070 ▲ 45 1 19,456
10:50:30 7,070 ▲ 45 1 19,455
10:50:30 7,070 ▲ 45 81 19,454
10:49:28 7,070 ▲ 45 19 19,373
10:46:58 7,070 ▲ 45 1 19,354
10:44:17 7,065 ▲ 40 10 19,353
10:43:36 7,070 ▲ 45 2 19,343
10:43:21 7,070 ▲ 45 200 19,341
10:42:35 7,075 ▲ 50 2,992 19,141
10:41:50 7,075 ▲ 50 74 16,149
10:40:24 7,080 ▲ 55 265 16,075
10:38:37 7,080 ▲ 55 25 15,810
10:37:01 7,085 ▲ 60 149 15,785
10:35:39 7,090 ▲ 65 80 15,636
10:31:39 7,090 ▲ 65 2 15,556
10:30:43 7,090 ▲ 65 100 15,554
10:30:36 7,090 ▲ 65 48 15,454
10:30:36 7,090 ▲ 65 2 15,406
10:28:07 7,095 ▲ 70 232 15,404
10:28:07 7,090 ▲ 65 590 15,172
10:21:07 7,080 ▲ 55 30 14,582
10:20:38 7,085 ▲ 60 2 14,552
10:17:01 7,085 ▲ 60 9 14,550
10:16:13 7,085 ▲ 60 1 14,541
10:12:50 7,085 ▲ 60 53 14,540
10:06:37 7,080 ▲ 55 1 14,487
09:57:40 7,070 ▲ 45 177 14,486
09:57:07 7,070 ▲ 45 2 14,309
09:56:55 7,070 ▲ 45 1 14,307
09:56:36 7,070 ▲ 45 5 14,306
09:56:32 7,080 ▲ 55 1 14,301
09:54:20 7,075 ▲ 50 51 14,300
09:52:24 7,080 ▲ 55 50 14,249
09:51:42 7,085 ▲ 60 1 14,199
09:49:20 7,085 ▲ 60 141 14,198
09:47:20 7,090 ▲ 65 1,912 14,057
09:46:45 7,090 ▲ 65 14 12,145
09:46:45 7,090 ▲ 65 73 12,131
09:46:45 7,090 ▲ 65 194 12,058
09:46:45 7,090 ▲ 65 2 11,864
09:46:45 7,090 ▲ 65 1 11,862
09:46:45 7,090 ▲ 65 1 11,861
09:46:29 7,090 ▲ 65 100 11,860
09:46:29 7,090 ▲ 65 50 11,760
09:46:08 7,090 ▲ 65 5 11,710
09:46:08 7,090 ▲ 65 7 11,698
09:46:08 7,090 ▲ 65 7 11,705
09:46:08 7,090 ▲ 65 6 11,691
09:46:08 7,090 ▲ 65 11 11,675
09:46:08 7,090 ▲ 65 10 11,685
09:46:08 7,090 ▲ 65 16 11,657
09:46:08 7,090 ▲ 65 7 11,664
09:46:08 7,090 ▲ 65 15 11,641
09:46:08 7,090 ▲ 65 7 11,626
09:46:08 7,090 ▲ 65 27 11,619
09:46:08 7,090 ▲ 65 17 11,592
09:46:08 7,090 ▲ 65 1 11,575
09:46:08 7,090 ▲ 65 51 11,574
09:46:08 7,090 ▲ 65 19 11,523
09:46:08 7,090 ▲ 65 1 11,410
09:46:08 7,090 ▲ 65 94 11,504
09:46:08 7,090 ▲ 65 149 11,409
09:46:08 7,090 ▲ 65 195 11,260
09:46:08 7,090 ▲ 65 8 11,065
09:45:10 7,095 ▲ 70 479 11,057
09:45:10 7,095 ▲ 70 100 10,578
09:44:59 7,095 ▲ 70 600 10,478
09:43:10 7,090 ▲ 65 500 9,878
09:34:29 7,095 ▲ 70 32 9,378
09:34:29 7,095 ▲ 70 36 9,346
09:34:29 7,095 ▲ 70 32 9,310
09:34:26 7,100 ▲ 75 500 9,278
09:34:21 7,095 ▲ 70 48 8,778
09:34:21 7,095 ▲ 70 4 8,730
09:34:21 7,095 ▲ 70 48 8,726
09:33:28 7,100 ▲ 75 224 8,678
09:33:19 7,100 ▲ 75 183 8,454
09:33:19 7,100 ▲ 75 1 8,271
09:33:19 7,100 ▲ 75 16 8,270
09:32:35 7,095 ▲ 70 200 8,254
09:32:34 7,095 ▲ 70 200 8,054
09:32:17 7,090 ▲ 65 200 7,854
09:32:14 7,090 ▲ 65 200 7,654
09:32:13 7,090 ▲ 65 200 7,454
09:32:11 7,090 ▲ 65 200 7,254
09:31:57 7,085 ▲ 60 130 7,054
09:31:52 7,085 ▲ 60 10 6,924
09:30:45 7,080 ▲ 55 200 6,914
09:30:43 7,080 ▲ 55 200 6,714
09:29:12 7,085 ▲ 60 3 6,514
09:27:11 7,080 ▲ 55 11 6,511
09:25:29 7,075 ▲ 50 30 6,500
09:24:54 7,075 ▲ 50 10 6,470
09:24:54 7,075 ▲ 50 5 6,460
09:21:19 7,080 ▲ 55 44 6,455
09:21:19 7,080 ▲ 55 6 6,411
09:20:49 7,080 ▲ 55 132 6,405
09:20:49 7,080 ▲ 55 1 6,273
09:20:49 7,080 ▲ 55 1 6,272
09:20:49 7,080 ▲ 55 1 6,271
09:20:49 7,080 ▲ 55 1 6,270
09:20:49 7,080 ▲ 55 1 6,269
09:20:49 7,080 ▲ 55 1 6,268
09:20:49 7,080 ▲ 55 1 6,267
09:20:49 7,080 ▲ 55 1 6,266
09:20:49 7,080 ▲ 55 1 6,265
09:20:49 7,080 ▲ 55 9 6,264
09:20:48 7,080 ▲ 55 200 6,255
09:20:19 7,080 ▲ 55 1 6,055
09:19:45 7,090 ▲ 65 15 6,054
09:17:50 7,085 ▲ 60 1 6,039
09:17:00 7,090 ▲ 65 164 6,038
09:17:00 7,080 ▲ 55 50 5,874
09:17:00 7,075 ▲ 50 2 5,824
09:17:00 7,075 ▲ 50 51 5,822
09:17:00 7,075 ▲ 50 2 5,771
09:12:59 7,080 ▲ 55 2 5,769
09:10:23 7,080 ▲ 55 22 5,767
09:10:03 7,085 ▲ 60 5 5,745
09:09:41 7,090 ▲ 65 5 5,740
09:09:16 7,080 ▲ 55 43 5,735
09:09:16 7,080 ▲ 55 7 5,692
09:08:35 7,075 ▲ 50 4 5,685
09:07:32 7,090 ▲ 65 2 5,681
09:07:24 7,095 ▲ 70 800 5,679
09:07:09 7,095 ▲ 70 100 4,879
09:07:04 7,095 ▲ 70 100 4,779
09:06:39 7,090 ▲ 65 29 4,679
09:06:25 7,090 ▲ 65 71 4,650
09:06:25 7,090 ▲ 65 100 4,579
09:06:24 7,090 ▲ 65 100 4,479
09:06:24 7,090 ▲ 65 100 4,379
09:06:15 7,090 ▲ 65 8 4,279
09:06:12 7,085 ▲ 60 70 4,271
09:05:47 7,090 ▲ 65 170 4,201
09:05:21 7,085 ▲ 60 200 4,031
09:05:18 7,080 ▲ 55 100 3,831
09:05:02 7,080 ▲ 55 100 3,731
09:05:01 7,080 ▲ 55 100 3,631
09:05:01 7,080 ▲ 55 100 3,531
09:05:01 7,080 ▲ 55 100 3,431
09:05:00 7,080 ▲ 55 100 3,331
09:04:59 7,080 ▲ 55 100 3,231
09:04:59 7,080 ▲ 55 100 3,131
09:04:58 7,080 ▲ 55 100 3,031
09:04:56 7,080 ▲ 55 100 2,931
09:04:51 7,080 ▲ 55 100 2,831
09:03:21 7,090 ▲ 65 2 2,731
09:03:21 7,090 ▲ 65 20 2,729
09:03:15 7,085 ▲ 60 1,000 2,709
09:03:06 7,085 ▲ 60 50 1,709
09:02:01 7,095 ▲ 70 205 1,659
09:02:01 7,080 ▲ 55 400 1,454
09:00:23 7,085 ▲ 60 1,054 1,054

 
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.