KOSEF 블루칩
(104520)
코스피

액면가 0원
  07.19 15:59

8,370 (8,455)   [시가/고가/저가] 8,465 / 8,465 / 8,355 
전일비/등락률 ▼ 85 (-1.01%) 매도호가/호가잔량 8,370 / 9,166
거래량/전일동시간대비 4,379 /▲ 3,205 매수호가/호가잔량 8,350 / 211
상한가/하한가 10,990 / 5,920 총매도/총매수잔량 84,187 / 85,382

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
65 9,400
70 9,300
22 9,130
30 8,990
69 8,600
20,000 8,385
19,999 8,380
9,181 8,375
9,166 8,370
 
8,350 211
8,345 170
8,340 10,170
8,335 30,002
8,330 20,000
8,320 3
8,300 1
8,280 3
8,260 1
8,185 100
 
총매도잔량 순매수잔량 총매수잔량
58,602 2,059 60,661
시간외잔량 시간외잔량
0 0
 
KOSEF 블루칩 104520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 8,370 ▼ 85 5 4,379
15:17:01 8,375 ▼ 80 50 4,374
15:16:57 8,380 ▼ 75 50 4,324
15:16:57 8,380 ▼ 75 1 4,274
15:15:00 8,375 ▼ 80 1 4,273
15:11:47 8,370 ▼ 85 2 4,272
15:08:34 8,375 ▼ 80 1 4,270
15:08:27 8,380 ▼ 75 1 4,269
15:08:22 8,380 ▼ 75 50 4,268
15:05:21 8,380 ▼ 75 2 4,218
15:02:09 8,375 ▼ 80 1 4,216
14:59:57 8,385 ▼ 70 1 4,215
14:59:47 8,385 ▼ 70 50 4,214
14:59:27 8,355 ▼ 100 2,707 4,164
14:58:56 8,385 ▼ 70 2 1,457
14:55:43 8,390 ▼ 65 1 1,455
14:52:30 8,390 ▼ 65 2 1,454
14:51:27 8,390 ▼ 65 1 1,452
14:51:12 8,390 ▼ 65 50 1,451
14:49:17 8,400 ▼ 55 1 1,401
14:46:05 8,380 ▼ 75 2 1,400
14:42:57 8,380 ▼ 75 1 1,398
14:42:52 8,375 ▼ 80 1 1,397
14:42:37 8,375 ▼ 80 50 1,396
14:40:49 8,375 ▼ 80 50 1,346
14:39:39 8,375 ▼ 80 2 1,296
14:36:26 8,375 ▼ 80 1 1,294
14:34:28 8,380 ▼ 75 1 1,293
14:34:01 8,375 ▼ 80 50 1,292
14:33:13 8,375 ▼ 80 2 1,242
14:30:01 8,380 ▼ 75 1 1,240
14:29:59 8,375 ▼ 80 8 1,239
14:29:08 8,385 ▼ 70 7 1,231
14:28:16 8,385 ▼ 70 7 1,224
14:28:03 8,380 ▼ 75 7 1,217
14:26:48 8,385 ▼ 70 2 1,210
14:26:45 8,380 ▼ 75 14 1,208
14:25:58 8,385 ▼ 70 1 1,194
14:25:26 8,380 ▼ 75 50 1,193
14:24:53 8,375 ▼ 80 7 1,143
14:24:01 8,375 ▼ 80 28 1,136
14:23:35 8,375 ▼ 80 1 1,108
14:20:35 8,360 ▼ 95 21 1,107
14:20:22 8,365 ▼ 90 2 1,086
14:18:04 8,360 ▼ 95 7 1,084
14:17:29 8,360 ▼ 95 24 1,077
14:17:28 8,365 ▼ 90 1 1,053
14:17:09 8,365 ▼ 90 1 1,052
14:16:51 8,365 ▼ 90 50 1,051
14:15:49 8,360 ▼ 95 7 1,001
14:14:37 8,360 ▼ 95 7 994
14:13:56 8,365 ▼ 90 2 987
14:13:44 8,360 ▼ 95 7 985
14:12:54 8,360 ▼ 95 7 978
14:12:19 8,360 ▼ 95 21 971
14:10:44 8,360 ▼ 95 1 950
14:09:31 8,355 ▼ 100 14 949
14:08:58 8,360 ▼ 95 1 935
14:08:37 8,355 ▼ 100 7 934
14:08:16 8,360 ▼ 95 50 927
14:07:31 8,360 ▼ 95 2 877
14:07:11 8,355 ▼ 100 14 875
14:06:02 8,355 ▼ 100 7 861
14:04:37 8,365 ▼ 90 50 854
14:04:25 8,360 ▼ 95 14 804
14:04:18 8,365 ▼ 90 1 790
14:02:59 8,360 ▼ 95 14 789
14:01:11 8,360 ▼ 95 7 775
14:01:05 8,365 ▼ 90 2 768
14:00:28 8,365 ▼ 90 1 766
14:00:09 8,360 ▼ 95 14 765
13:59:40 8,365 ▼ 90 50 751
13:58:22 8,360 ▼ 95 7 701
13:58:22 8,360 ▼ 95 7 694
13:58:22 8,360 ▼ 95 7 687
13:57:52 8,365 ▼ 90 1 680
13:55:51 8,360 ▼ 95 7 679
13:55:09 8,360 ▼ 95 21 672
13:54:40 8,365 ▼ 90 2 651
13:52:25 8,355 ▼ 100 14 649
13:51:58 8,360 ▼ 95 1 635
13:51:27 8,360 ▼ 95 1 634
13:50:45 8,355 ▼ 100 7 633
13:50:01 8,355 ▼ 100 7 626
13:49:30 8,355 ▼ 100 7 619
13:48:14 8,360 ▼ 95 2 612
13:48:06 8,360 ▼ 95 7 610
13:45:01 8,360 ▼ 95 1 603
13:43:28 8,360 ▼ 95 1 602
13:41:48 8,360 ▼ 95 2 601
13:38:36 8,365 ▼ 90 1 599
13:35:23 8,365 ▼ 90 2 598
13:34:58 8,365 ▼ 90 1 596
13:32:10 8,365 ▼ 90 1 595
13:28:57 8,365 ▼ 90 2 594
13:28:25 8,365 ▼ 90 50 592
13:26:28 8,365 ▼ 90 1 542
13:25:45 8,365 ▼ 90 1 541
13:22:33 8,370 ▼ 85 2 540
13:19:19 8,370 ▼ 85 1 538
13:18:00 8,370 ▼ 85 101 537
13:17:58 8,375 ▼ 80 1 436
13:16:06 8,380 ▼ 75 2 435
13:12:53 8,380 ▼ 75 1 433
13:09:40 8,380 ▼ 75 2 432
13:09:28 8,380 ▼ 75 1 430
13:06:27 8,385 ▼ 70 1 429
13:03:15 8,390 ▼ 65 2 428
13:00:58 8,385 ▼ 70 1 426
13:00:02 8,385 ▼ 70 1 425
12:56:49 8,385 ▼ 70 2 424
12:53:36 8,385 ▼ 70 1 422
12:52:28 8,390 ▼ 65 1 421
12:52:13 8,385 ▼ 70 50 420
12:50:23 8,390 ▼ 65 2 370
12:47:11 8,380 ▼ 75 1 368
12:43:58 8,375 ▼ 80 1 367
12:43:58 8,375 ▼ 80 2 366
12:40:45 8,385 ▼ 70 1 364
12:37:32 8,385 ▼ 70 2 363
12:35:28 8,380 ▼ 75 1 361
12:34:19 8,385 ▼ 70 1 360
12:31:07 8,385 ▼ 70 2 359
12:27:54 8,385 ▼ 70 1 357
12:27:13 8,380 ▼ 75 1 356
12:26:58 8,385 ▼ 70 1 355
12:24:41 8,390 ▼ 65 2 354
12:21:28 8,390 ▼ 65 1 352
12:18:29 8,395 ▼ 60 1 351
12:18:15 8,390 ▼ 65 2 350
12:16:02 8,390 ▼ 65 50 348
12:15:28 8,385 ▼ 70 1 298
12:15:03 8,390 ▼ 65 1 297
12:11:50 8,390 ▼ 65 2 296
12:10:43 8,390 ▼ 65 2 294
12:09:59 8,395 ▼ 60 1 292
12:08:37 8,400 ▼ 55 1 291
12:05:24 8,400 ▼ 55 2 290
12:02:11 8,400 ▼ 55 1 288
12:01:29 8,405 ▼ 50 1 287
11:58:59 8,410 ▼ 45 2 286
11:55:46 8,410 ▼ 45 1 284
11:52:59 8,410 ▼ 45 1 283
11:52:33 8,410 ▼ 45 2 282
11:49:20 8,400 ▼ 55 1 280
11:46:07 8,400 ▼ 55 2 279
11:44:29 8,405 ▼ 50 1 277
11:42:54 8,405 ▼ 50 1 276
11:39:50 8,410 ▼ 45 50 275
11:39:42 8,410 ▼ 45 2 225
11:36:29 8,410 ▼ 45 1 223
11:35:59 8,410 ▼ 45 1 222
11:33:16 8,410 ▼ 45 2 221
11:30:03 8,415 ▼ 40 1 219
11:27:29 8,415 ▼ 40 1 218
11:26:50 8,415 ▼ 40 2 217
11:23:38 8,415 ▼ 40 1 215
11:20:25 8,420 ▼ 35 2 214
11:18:59 8,415 ▼ 40 1 212
11:17:12 8,415 ▼ 40 1 211
11:17:06 8,410 ▼ 45 2 210
11:13:59 8,420 ▼ 35 2 208
11:10:46 8,420 ▼ 35 1 206
11:10:29 8,420 ▼ 35 1 205
11:07:34 8,425 ▼ 30 2 204
11:04:21 8,430 ▼ 25 1 202
11:03:38 8,430 ▼ 25 50 201
11:01:59 8,435 ▼ 20 1 151
11:01:08 8,440 ▼ 15 2 150
10:57:55 8,440 ▼ 15 1 148
10:54:42 8,440 ▼ 15 2 147
10:53:29 8,440 ▼ 15 1 145
10:51:30 8,440 ▼ 15 1 144
10:48:17 8,440 ▼ 15 2 143
10:45:04 8,440 ▼ 15 1 141
10:44:59 8,440 ▼ 15 1 140
10:41:51 8,435 ▼ 20 2 139
10:38:38 8,430 ▼ 25 1 137
10:36:38 8,430 ▼ 25 1 136
10:36:29 8,430 ▼ 25 1 135
10:35:26 8,430 ▼ 25 2 134
10:32:13 8,440 ▼ 15 1 132
10:29:00 8,440 ▼ 15 2 131
10:27:59 8,440 ▼ 15 1 129
10:27:26 8,435 ▼ 20 50 128
10:25:47 8,440 ▼ 15 1 78
10:22:34 8,435 ▼ 20 2 77
10:22:05 8,430 ▼ 25 2 75
10:19:29 8,430 ▼ 25 1 73
10:19:21 8,430 ▼ 25 1 72
10:16:09 8,435 ▼ 20 2 71
10:12:56 8,440 ▼ 15 1 69
10:10:59 8,440 ▼ 15 1 68
10:09:43 8,445 ▼ 10 2 67
10:06:30 8,435 ▼ 20 1 65
10:03:17 8,440 ▼ 15 2 64
10:02:30 8,445 ▼ 10 1 62
10:00:05 8,445 ▼ 10 1 61
09:56:52 8,445 ▼ 10 2 60
09:54:00 8,455  0 1 58
09:51:14 8,455  0 50 57
09:45:30 8,445 ▼ 10 1 7
09:37:00 8,450 ▼ 5 1 6
09:30:15 8,425 ▼ 30 1 5
09:28:30 8,435 ▼ 20 1 4
09:20:00 8,435 ▼ 20 1 3
09:11:30 8,450 ▼ 5 1 2
09:03:00 8,465 ▲ 10 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.