KODEX 증권
(102970)
코스피

액면가 0원
  05.21 15:59

8,195 (8,225)   [시가/고가/저가] 8,275 / 8,275 / 8,120 
전일비/등락률 ▼ 30 (-0.36%) 매도호가/호가잔량 8,200 / 20,574
거래량/전일동시간대비 161,277 / 0 매수호가/호가잔량 8,195 / 454
상한가/하한가 10,690 / 5,760 총매도/총매수잔량 117,936 / 52,374

매도잔량 호가 매수잔량
105 8,245 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
801 8,240
6 8,235
10 8,230
8,535 8,225
51 8,220
22,551 8,215
25,746 8,210
21,185 8,205
20,574 8,200
 
8,195 454
8,190 1,250
8,185 1,853
8,180 258
8,175 462
8,170 5,813
8,165 20,011
8,160 13,948
8,155 20,017
8,150 20,842
 
총매도잔량 순매수잔량 총매수잔량
99,564 -14,656 84,908
시간외잔량 시간외잔량
0 589
 
KODEX 증권 102970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:30 8,195 ▼ 30 10 161,277
15:50:28 8,195 ▼ 30 150 161,267
15:45:54 8,195 ▼ 30 100 161,117
15:45:43 8,195 ▼ 30 200 161,017
15:45:36 8,195 ▼ 30 200 160,817
15:45:18 8,195 ▼ 30 100 160,617
15:45:06 8,195 ▼ 30 100 160,517
15:44:58 8,195 ▼ 30 51 160,417
15:44:55 8,195 ▼ 30 249 160,366
15:44:45 8,195 ▼ 30 300 160,117
15:44:08 8,195 ▼ 30 443 159,817
15:40:00 8,195 ▼ 30 10 159,374
15:30:30 8,195 ▼ 30 1,020 159,364
15:19:57 8,195 ▼ 30 20 158,344
15:18:50 8,195 ▼ 30 20 158,324
15:17:56 8,195 ▼ 30 30 158,304
15:17:42 8,185 ▼ 40 500 158,274
15:17:42 8,185 ▼ 40 500 157,774
15:17:42 8,185 ▼ 40 300 157,274
15:17:41 8,185 ▼ 40 100 156,974
15:17:41 8,185 ▼ 40 197 156,874
15:17:41 8,185 ▼ 40 200 156,677
15:17:41 8,185 ▼ 40 400 156,477
15:17:41 8,185 ▼ 40 500 156,077
15:17:41 8,185 ▼ 40 800 155,577
15:17:28 8,185 ▼ 40 100 154,777
15:17:22 8,195 ▼ 30 1 154,677
15:17:02 8,185 ▼ 40 100 154,676
15:17:02 8,185 ▼ 40 500 154,576
15:17:02 8,185 ▼ 40 100 154,076
15:17:01 8,185 ▼ 40 100 153,976
15:17:01 8,185 ▼ 40 100 153,876
15:16:40 8,195 ▼ 30 30 153,776
15:16:34 8,185 ▼ 40 100 153,746
15:16:32 8,185 ▼ 40 100 153,646
15:16:32 8,185 ▼ 40 100 153,546
15:13:30 8,200 ▼ 25 962 153,446
15:13:30 8,195 ▼ 30 30 152,484
15:13:30 8,190 ▼ 35 10 152,454
15:13:22 8,185 ▼ 40 10 152,444
15:12:52 8,185 ▼ 40 100 152,434
15:11:39 8,190 ▼ 35 1,789 152,334
15:10:36 8,190 ▼ 35 10 150,545
15:10:31 8,190 ▼ 35 10 150,535
15:10:26 8,190 ▼ 35 10 150,525
15:08:13 8,190 ▼ 35 378 150,515
15:08:13 8,195 ▼ 30 242 150,137
15:05:53 8,195 ▼ 30 1 149,895
15:04:40 8,200 ▼ 25 150 149,894
15:03:36 8,205 ▼ 20 5 149,744
15:03:06 8,200 ▼ 25 6,065 149,739
15:02:38 8,200 ▼ 25 10 143,674
15:01:24 8,195 ▼ 30 1,203 143,664
15:01:10 8,200 ▼ 25 2 142,461
15:00:52 8,200 ▼ 25 565 142,459
15:00:46 8,200 ▼ 25 100 141,894
14:59:26 8,200 ▼ 25 100 141,794
14:59:24 8,205 ▼ 20 310 141,694
14:58:53 8,205 ▼ 20 140 141,384
14:57:09 8,205 ▼ 20 3 141,244
14:56:56 8,210 ▼ 15 90 141,241
14:56:20 8,210 ▼ 15 700 141,151
14:52:43 8,210 ▼ 15 1 140,451
14:52:10 8,205 ▼ 20 100 140,450
14:52:09 8,205 ▼ 20 100 140,350
14:52:09 8,205 ▼ 20 100 140,250
14:51:14 8,200 ▼ 25 200 140,150
14:51:08 8,200 ▼ 25 13 139,950
14:46:25 8,205 ▼ 20 200 139,937
14:45:18 8,205 ▼ 20 200 139,737
14:44:40 8,205 ▼ 20 100 139,537
14:44:30 8,210 ▼ 15 128 139,437
14:44:30 8,205 ▼ 20 17 139,309
14:43:32 8,205 ▼ 20 88 139,292
14:43:29 8,205 ▼ 20 10 139,204
14:43:25 8,205 ▼ 20 500 139,194
14:43:25 8,205 ▼ 20 1,010 138,694
14:43:14 8,200 ▼ 25 9 137,684
14:43:02 8,200 ▼ 25 425 137,675
14:42:56 8,200 ▼ 25 28 137,250
14:42:37 8,200 ▼ 25 72 137,222
14:42:32 8,200 ▼ 25 128 137,150
14:42:28 8,200 ▼ 25 40 137,022
14:42:21 8,200 ▼ 25 332 136,982
14:42:18 8,200 ▼ 25 500 136,650
14:42:09 8,200 ▼ 25 168 136,150
14:42:08 8,200 ▼ 25 50 135,982
14:40:53 8,200 ▼ 25 10 135,932
14:39:56 8,200 ▼ 25 35 135,922
14:39:56 8,200 ▼ 25 51 135,887
14:39:56 8,200 ▼ 25 51 135,836
14:39:55 8,200 ▼ 25 100 135,785
14:39:20 8,200 ▼ 25 500 135,685
14:39:18 8,200 ▼ 25 500 135,185
14:39:18 8,200 ▼ 25 500 134,685
14:33:12 8,195 ▼ 30 5 134,185
14:33:00 8,200 ▼ 25 500 134,180
14:31:27 8,200 ▼ 25 51 133,680
14:31:27 8,200 ▼ 25 51 133,629
14:29:20 8,200 ▼ 25 51 133,578
14:29:20 8,200 ▼ 25 51 133,527
14:27:13 8,200 ▼ 25 720 133,476
14:27:12 8,200 ▼ 25 51 132,756
14:27:12 8,200 ▼ 25 51 132,705
14:25:05 8,200 ▼ 25 51 132,654
14:23:34 8,190 ▼ 35 200 132,603
14:22:58 8,200 ▼ 25 51 132,403
14:22:38 8,195 ▼ 30 177 131,529
14:22:38 8,190 ▼ 35 823 132,352
14:21:46 8,195 ▼ 30 100 131,352
14:21:40 8,195 ▼ 30 12 131,252
14:21:32 8,195 ▼ 30 100 131,240
14:21:32 8,200 ▼ 25 10 131,140
14:21:21 8,195 ▼ 30 11 131,130
14:21:06 8,195 ▼ 30 50 131,119
14:18:08 8,190 ▼ 35 455 131,069
14:16:15 8,190 ▼ 35 50 130,614
14:15:59 8,190 ▼ 35 98 130,564
14:15:33 8,190 ▼ 35 30 130,466
14:14:51 8,195 ▼ 30 1,111 130,436
14:14:36 8,200 ▼ 25 50 129,325
14:14:36 8,200 ▼ 25 1 129,275
14:14:36 8,200 ▼ 25 49 129,274
14:14:28 8,200 ▼ 25 51 129,225
14:13:09 8,200 ▼ 25 90 129,174
14:13:02 8,200 ▼ 25 10 129,084
14:13:01 8,195 ▼ 30 64 129,074
14:11:19 8,195 ▼ 30 64 129,010
14:10:55 8,195 ▼ 30 198 128,946
14:10:55 8,200 ▼ 25 2 128,748
14:10:36 8,200 ▼ 25 100 128,746
14:07:20 8,205 ▼ 20 90 128,646
14:07:13 8,205 ▼ 20 10 128,556
14:07:07 8,200 ▼ 25 72 128,546
14:07:05 8,200 ▼ 25 500 128,474
14:04:35 8,200 ▼ 25 35 127,974
14:03:52 8,200 ▼ 25 46 127,939
14:03:52 8,200 ▼ 25 51 127,893
14:03:28 8,200 ▼ 25 1 127,842
14:01:45 8,200 ▼ 25 51 127,841
14:01:45 8,200 ▼ 25 51 127,790
14:01:19 8,200 ▼ 25 71 127,739
13:51:41 8,195 ▼ 30 265 127,668
13:51:41 8,200 ▼ 25 869 127,403
13:49:08 8,200 ▼ 25 1,000 126,534
13:48:45 8,210 ▼ 15 1 125,534
13:44:50 8,210 ▼ 15 15 125,533
13:44:08 8,210 ▼ 15 280 125,518
13:42:46 8,205 ▼ 20 2,915 125,238
13:42:38 8,210 ▼ 15 2 122,323
13:41:58 8,205 ▼ 20 1,000 122,321
13:39:39 8,215 ▼ 10 1 121,321
13:38:11 8,210 ▼ 15 777 121,320
13:36:40 8,215 ▼ 10 100 120,543
13:36:15 8,215 ▼ 10 1 120,443
13:32:17 8,215 ▼ 10 207 120,442
13:31:20 8,215 ▼ 10 329 120,235
13:29:32 8,215 ▼ 10 1 119,906
13:28:26 8,220 ▼ 5 1 119,905
13:27:47 8,215 ▼ 10 963 119,904
13:22:32 8,215 ▼ 10 455 118,941
13:19:13 8,215 ▼ 10 1 118,486
13:18:03 8,210 ▼ 15 24 118,485
13:18:02 8,210 ▼ 15 100 118,461
13:17:58 8,210 ▼ 15 400 118,361
13:17:58 8,210 ▼ 15 100 117,961
13:17:58 8,210 ▼ 15 500 117,861
13:17:58 8,210 ▼ 15 100 117,361
13:17:58 8,210 ▼ 15 101 117,261
13:16:38 8,210 ▼ 15 100 117,160
13:11:03 8,205 ▼ 20 158 117,060
13:10:47 8,205 ▼ 20 12 116,902
13:09:44 8,205 ▼ 20 465 116,890
13:09:39 8,205 ▼ 20 900 116,425
13:03:57 8,205 ▼ 20 5 115,525
13:03:06 8,205 ▼ 20 90 115,520
13:02:58 8,205 ▼ 20 10 115,430
13:02:46 8,200 ▼ 25 109 115,420
12:59:55 8,200 ▼ 25 30 115,311
12:59:46 8,200 ▼ 25 60 115,281
12:52:49 8,200 ▼ 25 150 115,221
12:48:32 8,200 ▼ 25 100 115,071
12:47:35 8,200 ▼ 25 390 114,971
12:47:13 8,200 ▼ 25 44 114,581
12:46:39 8,200 ▼ 25 300 114,537
12:45:23 8,200 ▼ 25 44 114,237
12:45:23 8,200 ▼ 25 44 114,193
12:43:33 8,200 ▼ 25 1 114,149
12:43:33 8,200 ▼ 25 44 114,148
12:41:43 8,200 ▼ 25 44 114,104
12:41:07 8,200 ▼ 25 300 114,060
12:39:27 8,195 ▼ 30 12 113,760
12:38:35 8,195 ▼ 30 111 113,748
12:36:12 8,195 ▼ 30 8 113,637
12:35:07 8,195 ▼ 30 10 113,629
12:35:00 8,195 ▼ 30 10 113,619
12:34:22 8,195 ▼ 30 44 113,609
12:32:32 8,195 ▼ 30 44 113,565
12:32:00 8,195 ▼ 30 300 113,521
12:29:16 8,190 ▼ 35 5 113,221
12:28:52 8,195 ▼ 30 44 113,216
12:27:01 8,195 ▼ 30 44 113,172
12:26:13 8,195 ▼ 30 500 113,128
12:25:59 8,195 ▼ 30 500 112,628
12:25:38 8,195 ▼ 30 500 112,128
12:25:32 8,195 ▼ 30 500 111,628
12:25:13 8,195 ▼ 30 44 111,128
12:23:21 8,195 ▼ 30 44 111,084
12:21:30 8,195 ▼ 30 44 111,040
12:20:41 8,195 ▼ 30 141 110,996
12:20:41 8,195 ▼ 30 1 110,855
12:20:41 8,195 ▼ 30 158 110,854
12:20:15 8,195 ▼ 30 370 110,696
12:19:05 8,195 ▼ 30 218 110,326
12:17:44 8,195 ▼ 30 2 110,108
12:16:00 8,200 ▼ 25 44 110,106
12:15:52 8,200 ▼ 25 20 110,062
12:15:52 8,200 ▼ 25 1,000 110,042
12:15:29 8,200 ▼ 25 1,000 109,042
12:01:44 8,205 ▼ 20 2 108,042
11:59:18 8,205 ▼ 20 1,350 108,040
11:54:52 8,205 ▼ 20 550 106,690
11:42:28 8,190 ▼ 35 814 106,140
11:42:27 8,190 ▼ 35 1 105,326
11:42:27 8,190 ▼ 35 1,100 105,325
11:42:27 8,195 ▼ 30 501 104,225
11:41:42 8,200 ▼ 25 1 103,724
11:41:06 8,200 ▼ 25 140 103,723
11:39:16 8,200 ▼ 25 140 103,583
11:37:25 8,200 ▼ 25 140 103,443
11:36:56 8,200 ▼ 25 20 103,303
11:36:48 8,200 ▼ 25 500 103,283
11:36:47 8,200 ▼ 25 500 102,783
11:36:47 8,200 ▼ 25 500 102,283
11:33:09 8,205 ▼ 20 3,684 101,783
11:32:13 8,205 ▼ 20 2 98,099
11:29:16 8,205 ▼ 20 1 98,097
11:29:16 8,205 ▼ 20 400 98,096
11:27:10 8,210 ▼ 15 901 97,696
11:27:10 8,205 ▼ 20 99 96,795
11:26:14 8,205 ▼ 20 300 96,696
11:25:14 8,200 ▼ 25 9 96,396
11:22:56 8,200 ▼ 25 1 96,387
11:21:09 8,200 ▼ 25 10 96,386
11:19:24 8,200 ▼ 25 109 96,376
11:19:21 8,200 ▼ 25 1,000 96,267
11:18:54 8,205 ▼ 20 1 95,267
11:18:04 8,205 ▼ 20 400 95,266
11:11:40 8,210 ▼ 15 10 94,866
11:10:17 8,205 ▼ 20 998 94,856
11:09:58 8,200 ▼ 25 1 93,858
11:09:21 8,200 ▼ 25 150 93,857
11:08:02 8,200 ▼ 25 1 93,707
11:08:02 8,200 ▼ 25 9 93,706
11:06:40 8,200 ▼ 25 280 93,697
11:06:12 8,200 ▼ 25 140 93,417
11:06:12 8,200 ▼ 25 140 93,277
11:04:22 8,200 ▼ 25 140 93,137
10:59:00 8,190 ▼ 35 400 92,997
10:58:50 8,185 ▼ 40 200 92,597
10:58:12 8,180 ▼ 45 1 92,397
10:58:12 8,180 ▼ 45 1 92,396
10:58:12 8,180 ▼ 45 1 92,395
10:58:12 8,180 ▼ 45 200 92,394
10:57:36 8,180 ▼ 45 100 92,194
10:57:32 8,180 ▼ 45 100 92,094
10:57:01 8,180 ▼ 45 140 91,994
10:57:00 8,180 ▼ 45 260 91,854
10:56:51 8,185 ▼ 40 341 91,594
10:56:37 8,195 ▼ 30 5 91,253
10:56:37 8,195 ▼ 30 4 91,248
10:56:34 8,195 ▼ 30 50 91,244
10:56:29 8,190 ▼ 35 23 91,194
10:56:13 8,195 ▼ 30 512 91,171
10:56:13 8,200 ▼ 25 1,359 90,659
10:55:23 8,210 ▼ 15 100 89,300
10:54:23 8,200 ▼ 25 500 89,200
10:51:56 8,200 ▼ 25 3 88,700
10:50:38 8,210 ▼ 15 1 88,697
10:49:00 8,205 ▼ 20 260 88,696
10:47:39 8,210 ▼ 15 210 88,436
10:46:26 8,215 ▼ 10 313 88,226
10:45:14 8,210 ▼ 15 508 87,913
10:45:06 8,205 ▼ 20 40 87,405
10:45:00 8,205 ▼ 20 800 87,365
10:44:51 8,205 ▼ 20 10 86,565
10:40:29 8,195 ▼ 30 1 86,555
10:40:27 8,195 ▼ 30 10 86,554
10:38:53 8,195 ▼ 30 141 86,544
10:38:17 8,195 ▼ 30 20 86,403
10:36:48 8,200 ▼ 25 48 86,383
10:36:48 8,200 ▼ 25 1 86,335
10:36:48 8,200 ▼ 25 92 86,334
10:35:23 8,200 ▼ 25 16 86,242
10:34:58 8,200 ▼ 25 141 86,226
10:33:48 8,200 ▼ 25 100 86,085
10:31:38 8,200 ▼ 25 1 85,985
10:31:15 8,200 ▼ 25 30 85,984
10:30:43 8,200 ▼ 25 20 85,954
10:29:51 8,205 ▼ 20 100 85,934
10:29:51 8,200 ▼ 25 400 85,834
10:27:21 8,195 ▼ 30 151 85,434
10:27:01 8,195 ▼ 30 1 85,283
10:26:08 8,205 ▼ 20 4 85,282
10:25:59 8,200 ▼ 25 100 85,278
10:25:48 8,195 ▼ 30 48 85,178
10:25:39 8,195 ▼ 30 10 85,130
10:25:30 8,195 ▼ 30 100 85,120
10:24:30 8,185 ▼ 40 6 85,020
10:24:24 8,185 ▼ 40 30 85,014
10:23:54 8,185 ▼ 40 10 84,984
10:22:30 8,175 ▼ 50 6 84,974
10:21:45 8,170 ▼ 55 2,454 84,968
10:20:19 8,170 ▼ 55 146 82,514
10:20:07 8,160 ▼ 65 100 82,368
10:20:00 8,160 ▼ 65 100 82,268
10:19:30 8,165 ▼ 60 3 82,168
10:19:28 8,165 ▼ 60 146 82,165
10:19:23 8,165 ▼ 60 2 82,019
10:18:29 8,165 ▼ 60 146 82,017
10:18:26 8,165 ▼ 60 20 81,871
10:15:43 8,165 ▼ 60 5 81,851
10:14:53 8,165 ▼ 60 13 81,846
10:14:49 8,165 ▼ 60 146 81,833
10:12:34 8,165 ▼ 60 10 81,687
10:12:21 8,160 ▼ 65 111 81,677
10:12:19 8,160 ▼ 65 1 81,566
10:12:19 8,160 ▼ 65 34 81,565
10:12:14 8,160 ▼ 65 50 81,531
10:11:16 8,160 ▼ 65 6 81,481
10:09:03 8,160 ▼ 65 6 81,475
10:08:15 8,160 ▼ 65 190 81,469
10:07:51 8,160 ▼ 65 10 81,279
10:07:10 8,155 ▼ 70 12 81,269
10:06:40 8,160 ▼ 65 88 81,257
10:05:44 8,160 ▼ 65 63 81,169
10:05:25 8,160 ▼ 65 1,937 81,106
10:04:56 8,160 ▼ 65 200 79,169
10:04:43 8,160 ▼ 65 300 78,969
10:04:32 8,160 ▼ 65 200 78,669
10:04:08 8,165 ▼ 60 506 78,469
10:04:02 8,170 ▼ 55 2 77,963
10:03:45 8,170 ▼ 55 10 77,961
10:03:35 8,170 ▼ 55 28 77,951
10:03:35 8,170 ▼ 55 1 77,923
10:03:35 8,170 ▼ 55 1 77,922
10:03:35 8,170 ▼ 55 1 77,921
10:03:35 8,170 ▼ 55 1 77,920
10:03:35 8,170 ▼ 55 112 77,919
10:03:35 8,170 ▼ 55 144 77,807
10:03:35 8,170 ▼ 55 144 77,663
10:03:00 8,165 ▼ 60 326 77,519
10:02:49 8,170 ▼ 55 7 77,193
10:02:07 8,175 ▼ 50 5 77,186
10:02:06 8,170 ▼ 55 300 77,181
10:01:26 8,170 ▼ 55 2 76,881
10:01:02 8,170 ▼ 55 11 76,879
09:59:49 8,165 ▼ 60 9 76,868
09:57:26 8,165 ▼ 60 90 76,859
09:57:01 8,170 ▼ 55 61 76,769
09:56:49 8,170 ▼ 55 500 76,708
09:56:29 8,170 ▼ 55 200 76,208
09:56:13 8,170 ▼ 55 200 76,008
09:56:09 8,170 ▼ 55 40 75,808
09:55:20 8,170 ▼ 55 10 75,768
09:55:16 8,170 ▼ 55 100 75,758
09:55:15 8,170 ▼ 55 100 75,658
09:54:34 8,170 ▼ 55 100 75,558
09:54:04 8,170 ▼ 55 10 75,458
09:53:42 8,170 ▼ 55 150 75,448
09:53:39 8,175 ▼ 50 100 75,298
09:53:00 8,175 ▼ 50 1,100 75,198
09:52:49 8,180 ▼ 45 100 74,098
09:52:47 8,180 ▼ 45 100 73,998
09:51:45 8,180 ▼ 45 84 73,898
09:51:33 8,185 ▼ 40 30 73,814
09:51:23 8,180 ▼ 45 46 73,784
09:51:23 8,180 ▼ 45 20 73,738
09:51:22 8,180 ▼ 45 100 73,718
09:51:19 8,180 ▼ 45 100 73,618
09:51:17 8,180 ▼ 45 100 73,518
09:51:07 8,175 ▼ 50 4 73,418
09:49:22 8,170 ▼ 55 10 73,414
09:49:21 8,170 ▼ 55 30 73,404
09:49:16 8,170 ▼ 55 60 73,374
09:48:57 8,165 ▼ 60 200 73,314
09:48:19 8,150 ▼ 75 200 73,114
09:47:46 8,150 ▼ 75 200 72,914
09:47:28 8,155 ▼ 70 167 72,714
09:47:28 8,155 ▼ 70 1 72,547
09:47:28 8,155 ▼ 70 32 72,546
09:46:22 8,155 ▼ 70 200 72,514
09:45:55 8,155 ▼ 70 1 72,314
09:45:39 8,155 ▼ 70 297 72,313
09:45:39 8,160 ▼ 65 3 72,016
09:45:38 8,165 ▼ 60 400 72,013
09:45:36 8,170 ▼ 55 142 71,613
09:44:56 8,160 ▼ 65 5 71,471
09:44:52 8,165 ▼ 60 4,346 71,466
09:44:14 8,155 ▼ 70 1,853 67,120
09:44:14 8,155 ▼ 70 1,000 65,267
09:44:14 8,155 ▼ 70 468 64,267
09:44:11 8,150 ▼ 75 1,232 63,799
09:44:11 8,150 ▼ 75 328 62,567
09:43:56 8,150 ▼ 75 100 62,239
09:43:55 8,150 ▼ 75 36 62,139
09:43:52 8,150 ▼ 75 500 62,103
09:43:52 8,145 ▼ 80 50 61,603
09:43:40 8,145 ▼ 80 721 61,553
09:43:38 8,140 ▼ 85 559 60,832
09:43:35 8,135 ▼ 90 720 60,273
09:43:14 8,135 ▼ 90 2 59,553
09:42:57 8,135 ▼ 90 5 59,551
09:42:45 8,125 ▼ 100 20 59,546
09:42:43 8,130 ▼ 95 2,046 59,526
09:42:42 8,130 ▼ 95 1,500 57,480
09:42:06 8,125 ▼ 100 200 55,980
09:41:56 8,130 ▼ 95 23 55,780
09:41:01 8,130 ▼ 95 30 55,757
09:40:17 8,130 ▼ 95 1 55,727
09:38:02 8,130 ▼ 95 100 55,726
09:37:45 8,125 ▼ 100 125 55,626
09:37:39 8,125 ▼ 100 19 55,501
09:37:18 8,125 ▼ 100 59 55,482
09:37:17 8,125 ▼ 100 1 55,423
09:37:17 8,125 ▼ 100 940 55,422
09:37:16 8,125 ▼ 100 46 54,482
09:37:10 8,125 ▼ 100 86 54,436
09:37:05 8,125 ▼ 100 100 54,350
09:37:02 8,125 ▼ 100 17 54,250
09:36:35 8,125 ▼ 100 516 54,233
09:36:24 8,125 ▼ 100 5 53,717
09:35:00 8,125 ▼ 100 5 53,712
09:35:00 8,125 ▼ 100 5 53,707
09:34:46 8,125 ▼ 100 200 53,702
09:34:30 8,125 ▼ 100 1,210 53,502
09:33:52 8,130 ▼ 95 1,000 52,292
09:33:32 8,130 ▼ 95 1,100 51,292
09:33:32 8,130 ▼ 95 500 50,192
09:33:31 8,130 ▼ 95 500 49,692
09:33:30 8,130 ▼ 95 500 49,192
09:33:30 8,130 ▼ 95 500 48,692
09:32:59 8,120 ▼ 105 40 48,192
09:32:42 8,125 ▼ 100 1,234 48,152
09:32:01 8,130 ▼ 95 2 46,918
09:31:59 8,125 ▼ 100 500 46,916
09:31:52 8,130 ▼ 95 85 46,416
09:31:31 8,130 ▼ 95 115 46,331
09:31:17 8,130 ▼ 95 3 46,216
09:30:38 8,135 ▼ 90 1 46,213
09:29:57 8,125 ▼ 100 100 46,212
09:28:47 8,130 ▼ 95 16 46,112
09:28:01 8,130 ▼ 95 10 46,096
09:27:30 8,130 ▼ 95 140 46,086
09:27:30 8,130 ▼ 95 1 45,946
09:27:30 8,130 ▼ 95 1 45,945
09:27:30 8,130 ▼ 95 1 45,944
09:27:29 8,130 ▼ 95 1 45,943
09:27:29 8,130 ▼ 95 2,385 45,942
09:26:46 8,130 ▼ 95 22 43,557
09:26:46 8,135 ▼ 90 8 43,535
09:26:08 8,135 ▼ 90 100 43,527
09:25:55 8,135 ▼ 90 600 43,427
09:25:13 8,140 ▼ 85 51 42,827
09:25:12 8,140 ▼ 85 100 42,776
09:25:12 8,140 ▼ 85 100 42,676
09:24:46 8,145 ▼ 80 10 41,586
09:24:46 8,150 ▼ 75 990 42,576
09:23:47 8,140 ▼ 85 237 41,576
09:23:43 8,150 ▼ 75 24 41,339
09:22:34 8,140 ▼ 85 390 41,315
09:21:23 8,150 ▼ 75 44 40,925
09:21:23 8,150 ▼ 75 100 40,881
09:21:21 8,150 ▼ 75 17 40,781
09:21:20 8,150 ▼ 75 85 40,764
09:21:20 8,150 ▼ 75 15 40,679
09:19:28 8,140 ▼ 85 81 40,664
09:19:28 8,140 ▼ 85 1 40,583
09:19:28 8,140 ▼ 85 1 40,582
09:19:28 8,140 ▼ 85 98 40,581
09:19:10 8,140 ▼ 85 1 40,483
09:18:19 8,140 ▼ 85 1 40,482
09:17:43 8,130 ▼ 95 1 40,481
09:17:11 8,130 ▼ 95 8 40,480
09:16:37 8,120 ▼ 105 31 40,472
09:16:37 8,120 ▼ 105 1 40,441
09:16:37 8,120 ▼ 105 1 40,440
09:16:36 8,120 ▼ 105 1 40,439
09:16:36 8,120 ▼ 105 66 40,438
09:16:33 8,125 ▼ 100 40 40,372
09:16:33 8,125 ▼ 100 1 40,332
09:16:33 8,125 ▼ 100 59 40,331
09:16:07 8,130 ▼ 95 40 40,272
09:16:03 8,135 ▼ 90 52 40,232
09:15:47 8,145 ▼ 80 10 40,180
09:15:46 8,145 ▼ 80 247 40,170
09:15:42 8,145 ▼ 80 12 39,923
09:15:42 8,140 ▼ 85 16 39,911
09:15:41 8,140 ▼ 85 84 39,895
09:15:38 8,145 ▼ 80 45 39,811

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.