KINDEX 200
(105190)
코스피

액면가 0원
  07.18 15:59

29,845 (29,935)   [시가/고가/저가] 30,145 / 30,210 / 29,815 
전일비/등락률 ▼ 90 (-0.30%) 매도호가/호가잔량 29,860 / 23,387
거래량/전일동시간대비 193,884 /▼ 75,566 매수호가/호가잔량 29,835 / 30,054
상한가/하한가 38,915 / 20,955 총매도/총매수잔량 161,543 / 161,308

매도잔량 호가 매수잔량
270 30,800 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5 30,550
44 30,500
1 30,270
5,054 29,920
5,054 29,900
20,000 29,875
5,054 29,870
13,333 29,865
23,387 29,860
 
29,835 30,054
29,830 13,333
29,825 18,387
29,815 2
29,795 5,054
29,770 5,054
29,000 11
28,700 11
28,500 22
0 0
 
총매도잔량 순매수잔량 총매수잔량
72,202 -274 71,928
시간외잔량 시간외잔량
0 0
 
KINDEX 200 105190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:19:36 29,845 ▼ 90 2,100 193,884
15:10:39 29,845 ▼ 90 700 191,784
15:10:39 29,845 ▼ 90 100 190,584
15:10:39 29,845 ▼ 90 500 191,084
15:10:39 29,845 ▼ 90 492 190,484
15:04:40 29,815 ▼ 120 97 189,992
14:07:24 29,940 ▲ 5 32 189,895
14:00:34 29,975 ▲ 40 100 189,063
14:00:34 29,975 ▲ 40 800 189,863
14:00:00 29,975 ▲ 40 5 188,963
13:58:31 29,975 ▲ 40 5 188,958
13:57:02 29,980 ▲ 45 5 188,953
13:55:32 29,970 ▲ 35 5 188,948
13:54:03 29,960 ▲ 25 5 188,943
13:52:34 29,955 ▲ 20 5 188,938
13:51:05 29,960 ▲ 25 5 188,933
13:49:36 29,960 ▲ 25 5 188,928
13:48:06 29,960 ▲ 25 5 188,923
13:46:37 29,960 ▲ 25 5 188,918
13:45:08 29,965 ▲ 30 5 188,913
13:43:39 29,970 ▲ 35 5 188,908
13:42:10 29,965 ▲ 30 5 188,903
13:40:41 29,960 ▲ 25 5 188,898
13:39:11 29,960 ▲ 25 5 188,893
13:37:42 29,965 ▲ 30 5 188,888
13:36:13 29,965 ▲ 30 5 188,883
13:34:44 29,955 ▲ 20 5 188,878
13:33:15 29,955 ▲ 20 5 188,873
13:31:45 29,950 ▲ 15 5 188,868
13:30:16 29,945 ▲ 10 5 188,863
13:28:47 29,955 ▲ 20 5 188,858
13:27:18 29,965 ▲ 30 5 188,853
13:25:49 29,945 ▲ 10 5 188,848
13:24:19 29,955 ▲ 20 5 188,843
13:22:50 29,980 ▲ 45 5 188,838
13:21:21 29,980 ▲ 45 5 188,833
13:20:51 29,970 ▲ 35 3 188,828
13:19:52 29,980 ▲ 45 5 188,825
13:18:23 29,980 ▲ 45 5 188,820
13:16:53 29,975 ▲ 40 5 188,815
13:15:24 29,985 ▲ 50 5 188,810
13:13:55 29,985 ▲ 50 5 188,805
13:12:26 29,985 ▲ 50 5 188,800
13:10:57 29,990 ▲ 55 5 188,795
13:09:28 29,985 ▲ 50 5 188,790
13:07:58 29,985 ▲ 50 5 188,785
13:06:29 29,995 ▲ 60 5 188,780
13:05:00 29,990 ▲ 55 5 188,775
13:03:31 29,995 ▲ 60 5 188,770
13:02:02 29,990 ▲ 55 5 188,765
13:00:32 29,990 ▲ 55 5 188,760
12:59:03 29,990 ▲ 55 5 188,755
12:57:34 29,990 ▲ 55 5 188,750
12:56:05 30,000 ▲ 65 5 188,745
12:54:36 30,000 ▲ 65 5 188,740
12:53:06 30,000 ▲ 65 5 188,735
12:51:37 30,005 ▲ 70 5 188,730
12:50:08 30,005 ▲ 70 5 188,725
12:48:39 30,000 ▲ 65 5 188,720
12:47:10 30,000 ▲ 65 5 188,715
12:45:40 29,995 ▲ 60 5 188,710
12:44:11 30,000 ▲ 65 5 188,705
12:42:42 30,000 ▲ 65 5 188,700
12:41:13 30,000 ▲ 65 5 188,695
12:39:44 29,995 ▲ 60 5 188,690
12:38:14 29,990 ▲ 55 5 188,685
12:36:45 29,990 ▲ 55 5 188,680
12:35:16 29,995 ▲ 60 5 188,675
12:33:47 29,985 ▲ 50 5 188,670
12:32:18 29,990 ▲ 55 5 188,665
12:30:49 29,990 ▲ 55 5 188,660
12:29:19 29,990 ▲ 55 5 188,655
12:27:50 29,980 ▲ 45 5 188,650
12:26:21 29,985 ▲ 50 5 188,645
12:24:52 29,990 ▲ 55 5 188,640
12:23:23 29,990 ▲ 55 5 188,635
12:21:53 29,990 ▲ 55 5 188,630
12:20:24 29,985 ▲ 50 5 188,625
12:18:55 29,985 ▲ 50 5 188,620
12:17:26 29,990 ▲ 55 5 188,615
12:15:57 29,990 ▲ 55 5 188,610
12:14:27 29,990 ▲ 55 5 188,605
12:12:58 30,000 ▲ 65 5 188,600
12:11:29 29,995 ▲ 60 5 188,595
12:10:00 30,005 ▲ 70 5 188,590
12:08:31 30,010 ▲ 75 5 188,585
12:07:01 30,005 ▲ 70 5 188,580
12:05:32 30,010 ▲ 75 5 188,575
12:04:03 30,015 ▲ 80 5 188,570
12:02:34 30,020 ▲ 85 5 188,565
12:01:05 30,025 ▲ 90 5 188,560
11:59:36 30,025 ▲ 90 5 188,555
11:58:06 30,030 ▲ 95 5 188,550
11:56:37 30,035 ▲ 100 5 188,545
11:55:08 30,040 ▲ 105 5 188,540
11:53:39 30,045 ▲ 110 5 188,535
11:52:10 30,055 ▲ 120 5 188,530
11:50:40 30,030 ▲ 95 5 188,525
11:49:11 30,035 ▲ 100 5 188,520
11:47:42 30,030 ▲ 95 5 188,515
11:46:13 30,040 ▲ 105 5 188,510
11:44:44 30,030 ▲ 95 5 188,505
11:43:14 30,030 ▲ 95 5 188,500
11:41:45 30,030 ▲ 95 5 188,495
11:40:16 30,025 ▲ 90 5 188,490
11:38:47 30,020 ▲ 85 5 188,485
11:37:18 30,020 ▲ 85 5 188,480
11:35:48 30,030 ▲ 95 5 188,475
11:34:19 30,020 ▲ 85 5 188,470
11:32:50 30,030 ▲ 95 5 188,465
11:31:21 30,025 ▲ 90 5 188,460
11:29:52 30,025 ▲ 90 5 188,455
11:28:23 30,030 ▲ 95 5 188,450
11:26:53 30,025 ▲ 90 5 188,445
11:25:24 30,025 ▲ 90 5 188,440
11:23:55 30,025 ▲ 90 5 188,435
11:22:26 30,035 ▲ 100 5 188,430
11:20:57 30,030 ▲ 95 5 188,425
11:19:27 30,020 ▲ 85 5 188,420
11:17:58 30,020 ▲ 85 5 188,415
11:16:29 30,015 ▲ 80 5 188,410
11:15:00 30,015 ▲ 80 5 188,405
11:13:31 30,020 ▲ 85 5 188,400
11:12:01 30,015 ▲ 80 5 188,395
11:10:32 30,000 ▲ 65 5 188,390
11:09:03 30,010 ▲ 75 5 188,385
11:07:34 30,000 ▲ 65 5 188,380
11:06:05 30,000 ▲ 65 5 188,375
11:04:35 30,000 ▲ 65 5 188,370
11:03:06 30,005 ▲ 70 5 188,365
11:01:37 29,990 ▲ 55 5 188,360
11:00:08 29,985 ▲ 50 5 188,355
10:58:39 29,995 ▲ 60 5 188,350
10:57:10 29,995 ▲ 60 5 188,345
10:55:40 29,995 ▲ 60 5 188,340
10:54:11 30,015 ▲ 80 5 188,335
10:52:42 30,030 ▲ 95 5 188,330
10:51:14 30,030 ▲ 95 5 188,325
10:49:44 30,015 ▲ 80 5 188,320
10:49:29 30,015 ▲ 80 5 188,315
10:48:14 30,035 ▲ 100 5 188,310
10:46:45 30,050 ▲ 115 5 188,305
10:45:16 30,035 ▲ 100 5 188,300
10:43:47 30,040 ▲ 105 5 188,295
10:42:18 30,055 ▲ 120 5 188,290
10:40:48 30,045 ▲ 110 5 188,285
10:39:19 30,045 ▲ 110 5 188,280
10:37:50 30,040 ▲ 105 5 188,275
10:36:21 30,035 ▲ 100 5 188,270
10:34:52 30,010 ▲ 75 5 188,265
10:33:22 30,020 ▲ 85 5 188,260
10:31:53 30,010 ▲ 75 5 188,255
10:30:24 30,035 ▲ 100 5 188,250
10:30:08 30,025 ▲ 90 100 188,245
10:27:26 30,030 ▲ 95 5 188,145
10:26:43 30,025 ▲ 90 100 188,140
10:25:57 30,025 ▲ 90 5 188,040
10:24:27 30,035 ▲ 100 5 188,035
10:22:58 30,040 ▲ 105 5 188,030
10:21:29 30,025 ▲ 90 5 188,025
10:20:00 30,035 ▲ 100 5 188,020
10:18:31 30,035 ▲ 100 5 188,015
10:17:01 30,035 ▲ 100 5 188,010
10:17:00 30,040 ▲ 105 209 188,005
10:15:32 30,050 ▲ 115 5 187,796
10:14:03 30,055 ▲ 120 5 187,791
10:12:34 30,060 ▲ 125 5 187,786
10:11:05 30,075 ▲ 140 5 187,781
10:09:35 30,060 ▲ 125 5 187,776
10:08:06 30,070 ▲ 135 5 187,771
10:06:37 30,070 ▲ 135 5 187,766
10:05:08 30,060 ▲ 125 5 187,761
10:03:39 30,065 ▲ 130 5 187,756
10:02:09 30,070 ▲ 135 5 187,751
10:00:40 30,080 ▲ 145 5 187,746
09:59:11 30,060 ▲ 125 5 187,741
09:57:42 30,055 ▲ 120 5 187,736
09:56:15 30,060 ▲ 125 1,114 187,731
09:56:13 30,070 ▲ 135 5 186,617
09:54:43 30,075 ▲ 140 5 186,612
09:53:15 30,095 ▲ 160 5 186,607
09:51:45 30,090 ▲ 155 5 186,602
09:50:16 30,085 ▲ 150 5 186,597
09:48:47 30,080 ▲ 145 5 186,592
09:47:18 30,060 ▲ 125 5 186,587
09:45:48 30,060 ▲ 125 5 186,582
09:44:19 30,075 ▲ 140 5 186,577
09:42:50 30,075 ▲ 140 5 186,572
09:41:21 30,060 ▲ 125 5 186,567
09:39:52 30,070 ▲ 135 5 186,562
09:38:22 30,140 ▲ 205 5 186,557
09:37:33 30,140 ▲ 205 131 186,552
09:37:27 30,150 ▲ 215 1,114 186,421
09:36:53 30,160 ▲ 225 5 185,307
09:35:24 30,160 ▲ 225 5 185,302
09:33:55 30,170 ▲ 235 5 185,297
09:32:57 30,180 ▲ 245 1,000 185,292
09:32:47 30,180 ▲ 245 1,000 184,292
09:32:43 30,180 ▲ 245 1,000 183,292
09:32:32 30,180 ▲ 245 1,000 182,292
09:32:26 30,180 ▲ 245 5 181,292
09:32:24 30,180 ▲ 245 1,000 181,287
09:32:12 30,180 ▲ 245 250 180,287
09:32:11 30,180 ▲ 245 250 180,037
09:32:02 30,175 ▲ 240 750 179,787
09:32:02 30,175 ▲ 240 250 179,037
09:31:59 30,175 ▲ 240 1,000 178,787
09:31:51 30,175 ▲ 240 1,000 177,787
09:31:40 30,175 ▲ 240 1,000 176,787
09:31:34 30,165 ▲ 230 250 175,787
09:31:30 30,175 ▲ 240 1,000 175,537
09:31:25 30,175 ▲ 240 1,000 174,537
09:31:20 30,175 ▲ 240 250 173,537
09:31:19 30,175 ▲ 240 1,000 173,287
09:31:17 30,175 ▲ 240 1,000 172,287
09:31:13 30,175 ▲ 240 1,000 171,287
09:31:10 30,175 ▲ 240 1,000 170,287
09:31:06 30,175 ▲ 240 1,000 169,287
09:31:00 30,170 ▲ 235 1,686 168,287
09:31:00 30,170 ▲ 235 1 166,601
09:31:00 30,170 ▲ 235 1 166,600
09:31:00 30,170 ▲ 235 1 166,599
09:31:00 30,170 ▲ 235 1 166,598
09:31:00 30,170 ▲ 235 1 166,597
09:31:00 30,170 ▲ 235 1 166,596
09:31:00 30,170 ▲ 235 1 166,595
09:31:00 30,170 ▲ 235 1 166,594
09:31:00 30,170 ▲ 235 1 166,593
09:31:00 30,170 ▲ 235 800 166,592
09:31:00 30,175 ▲ 240 5 165,792
09:30:59 30,175 ▲ 240 995 165,787
09:30:57 30,175 ▲ 240 2,500 164,792
09:30:56 30,175 ▲ 240 5 162,292
09:30:53 30,175 ▲ 240 1,000 162,287
09:30:48 30,180 ▲ 245 1,000 161,287
09:30:44 30,175 ▲ 240 2,500 160,287
09:30:44 30,180 ▲ 245 1,000 157,787
09:30:38 30,175 ▲ 240 1,000 156,787
09:30:34 30,175 ▲ 240 1,000 155,787
09:30:29 30,165 ▲ 230 2,500 154,787
09:30:19 30,170 ▲ 235 2,500 152,287
09:30:02 30,165 ▲ 230 2,500 149,787
09:29:52 30,165 ▲ 230 1,000 147,287
09:29:45 30,170 ▲ 235 200 146,287
09:29:40 30,160 ▲ 225 1,000 146,087
09:29:35 30,165 ▲ 230 2,500 145,087
09:29:30 30,160 ▲ 225 200 142,587
09:29:30 30,160 ▲ 225 800 142,387
09:29:27 30,165 ▲ 230 5 141,587
09:29:26 30,155 ▲ 220 2,500 141,582
09:29:20 30,155 ▲ 220 100 139,082
09:29:20 30,155 ▲ 220 100 138,982
09:29:20 30,155 ▲ 220 100 138,282
09:29:20 30,155 ▲ 220 600 138,882
09:29:20 30,155 ▲ 220 100 138,182
09:29:16 30,150 ▲ 215 2,500 138,082
09:29:07 30,160 ▲ 225 1,000 135,582
09:29:07 30,160 ▲ 225 1,500 134,582
09:29:05 30,165 ▲ 230 1,000 133,082
09:28:51 30,170 ▲ 235 1,500 132,082
09:28:42 30,170 ▲ 235 1,000 130,582
09:28:37 30,170 ▲ 235 1,000 129,582
09:28:28 30,170 ▲ 235 2,500 128,582
09:28:22 30,175 ▲ 240 1,000 126,082
09:28:16 30,175 ▲ 240 2,500 125,082
09:28:15 30,175 ▲ 240 1,000 122,582
09:28:11 30,175 ▲ 240 1,000 121,582
09:28:08 30,175 ▲ 240 2,500 120,582
09:28:03 30,170 ▲ 235 1,000 118,082
09:28:02 30,175 ▲ 240 2,495 117,082
09:27:58 30,175 ▲ 240 5 114,587
09:27:55 30,170 ▲ 235 2,500 114,582
09:27:47 30,175 ▲ 240 2,500 112,082
09:27:40 30,175 ▲ 240 1,000 109,582
09:27:37 30,175 ▲ 240 1,000 108,582
09:27:33 30,175 ▲ 240 1,000 107,582
09:27:29 30,170 ▲ 235 2,500 106,582
09:27:28 30,175 ▲ 240 1,000 104,082
09:27:24 30,175 ▲ 240 2,500 103,082
09:27:18 30,175 ▲ 240 2,500 100,582
09:27:16 30,180 ▲ 245 1,000 98,082
09:27:01 30,185 ▲ 250 1,000 97,082
09:26:57 30,185 ▲ 250 1,000 96,082
09:26:53 30,180 ▲ 245 1,500 95,082
09:26:53 30,185 ▲ 250 1,000 93,582
09:26:44 30,185 ▲ 250 2,500 92,582
09:26:32 30,180 ▲ 245 1,000 90,082
09:26:30 30,180 ▲ 245 1,500 89,082
09:26:30 30,185 ▲ 250 1,000 87,582
09:26:29 30,190 ▲ 255 5 86,582
09:26:16 30,180 ▲ 245 2,500 86,577
09:26:06 30,180 ▲ 245 2,500 84,077
09:25:57 30,185 ▲ 250 1,000 81,577
09:25:53 30,185 ▲ 250 1,000 80,577
09:25:52 30,180 ▲ 245 1,500 79,577
09:25:49 30,185 ▲ 250 1,000 78,077
09:25:45 30,185 ▲ 250 1,000 77,077
09:25:40 30,190 ▲ 255 1,000 76,077
09:25:24 30,185 ▲ 250 1,000 75,077
09:25:16 30,180 ▲ 245 2,500 74,077
09:25:16 30,185 ▲ 250 1,000 71,577
09:25:13 30,185 ▲ 250 1,000 70,577
09:25:10 30,185 ▲ 250 1,000 69,577
09:25:08 30,185 ▲ 250 2,500 68,577
09:25:01 30,190 ▲ 255 1,000 66,077
09:25:00 30,195 ▲ 260 5 65,077
09:24:55 30,185 ▲ 250 2,500 65,072
09:24:48 30,190 ▲ 255 1,000 62,572
09:24:46 30,190 ▲ 255 1,500 61,572
09:24:43 30,190 ▲ 255 1,000 60,072
09:24:39 30,195 ▲ 260 1,000 59,072
09:24:37 30,195 ▲ 260 1,000 58,072
09:24:35 30,190 ▲ 255 2,500 57,072
09:24:35 30,195 ▲ 260 1,000 54,572
09:24:30 30,195 ▲ 260 1,000 53,572
09:24:27 30,200 ▲ 265 2,500 52,572
09:24:17 30,195 ▲ 260 2,500 50,072
09:24:12 30,200 ▲ 265 2,500 47,572
09:23:30 30,200 ▲ 265 5 45,072
09:23:24 30,190 ▲ 255 1,000 45,067
09:23:22 30,190 ▲ 255 1,000 44,067
09:23:07 30,195 ▲ 260 1,000 43,067
09:23:04 30,195 ▲ 260 1,000 42,067
09:23:02 30,195 ▲ 260 1,000 41,067
09:22:59 30,195 ▲ 260 1,000 40,067
09:22:53 30,195 ▲ 260 1,000 39,067
09:22:50 30,195 ▲ 260 1,000 38,067
09:22:45 30,190 ▲ 255 1,000 37,067
09:22:31 30,195 ▲ 260 1,000 36,067
09:22:31 30,195 ▲ 260 1,000 35,067
09:22:17 30,190 ▲ 255 1,000 34,067
09:22:14 30,190 ▲ 255 1,000 33,067
09:22:07 30,190 ▲ 255 1,000 32,067
09:22:06 30,190 ▲ 255 1,000 31,067
09:22:01 30,195 ▲ 260 5 30,067
09:21:54 30,190 ▲ 255 1,000 30,062
09:21:46 30,195 ▲ 260 1,000 29,062
09:21:45 30,195 ▲ 260 1,000 28,062
09:21:41 30,195 ▲ 260 1,000 27,062
09:21:00 30,190 ▲ 255 1,000 26,062
09:20:57 30,195 ▲ 260 1,000 25,062
09:20:54 30,195 ▲ 260 1,000 24,062
09:20:52 30,195 ▲ 260 1,000 23,062
09:20:49 30,195 ▲ 260 1,000 22,062
09:20:47 30,195 ▲ 260 1,000 21,062
09:20:38 30,200 ▲ 265 5 20,062
09:20:32 30,195 ▲ 260 995 20,057
09:20:32 30,195 ▲ 260 5 19,062
09:20:27 30,190 ▲ 255 1,000 19,057
09:20:26 30,195 ▲ 260 1,000 18,057
09:20:23 30,195 ▲ 260 1,000 17,057
09:20:21 30,195 ▲ 260 1,000 16,057
09:20:18 30,195 ▲ 260 1,000 15,057
09:20:15 30,195 ▲ 260 1,000 14,057
09:20:14 30,195 ▲ 260 1,000 13,057
09:20:11 30,195 ▲ 260 1,000 12,057
09:20:10 30,195 ▲ 260 1,000 11,057
09:20:06 30,195 ▲ 260 1,000 10,057
09:20:04 30,195 ▲ 260 1,000 9,057
09:19:44 30,195 ▲ 260 1,000 8,057
09:19:30 30,195 ▲ 260 1,000 7,057
09:19:07 30,205 ▲ 270 1,000 6,057
09:19:03 30,210 ▲ 275 5 5,057
09:18:57 30,195 ▲ 260 1,000 5,052
09:18:53 30,195 ▲ 260 1,000 4,052
09:18:50 30,195 ▲ 260 1,000 3,052
09:18:46 30,195 ▲ 260 1,000 2,052
09:18:33 30,200 ▲ 265 1,000 1,052
09:17:34 30,185 ▲ 250 5 52
09:16:05 30,205 ▲ 270 5 47
09:14:35 30,185 ▲ 250 5 42
09:13:06 30,195 ▲ 260 5 37
09:12:51 30,175 ▲ 240 1 32
09:11:37 30,190 ▲ 255 5 31
09:10:49 30,180 ▲ 245 1 26
09:10:08 30,205 ▲ 270 5 25
09:08:39 30,185 ▲ 250 5 20
09:07:09 30,165 ▲ 230 5 15
09:05:40 30,180 ▲ 245 5 10
09:04:11 30,145 ▲ 210 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.