KINDEX 200
(105190)
코스피

액면가 0원
  01.18 12:14

28,090 (27,910)   [시가/고가/저가] 28,045 / 28,130 / 27,980 
전일비/등락률 ▲ 180 (0.64%) 매도호가/호가잔량 28,095 / 31,205
거래량/전일동시간대비 248,273 /▲ 4,785 매수호가/호가잔량 28,085 / 17,887
상한가/하한가 36,280 / 19,540 총매도/총매수잔량 134,252 / 133,201

매도잔량 호가 매수잔량
9 29,900 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
16 29,500
30 29,495
1 28,850
1 28,400
20 28,380
16 28,250
5,054 28,150
13,222 28,100
31,205 28,095
 
28,085 17,887
28,080 13,306
28,075 13,333
28,020 5,054
27,950 20
27,500 5
27,050 1
26,650 1
26,250 1
25,855 10
 
총매도잔량 순매수잔량 총매수잔량
49,574 44 49,618
시간외잔량 시간외잔량
0 0
 
KINDEX 200 105190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,120.09 (+13.03)    FUTURE 274.25 (+1.90)   Basis: 0.97
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:12:39 28,100 ▲ 190 10 248,273
12:12:00 28,080 ▲ 170 47 248,263
12:10:14 28,080 ▲ 170 38 248,216
12:09:38 28,080 ▲ 170 10 248,178
12:08:50 28,085 ▲ 175 48 248,168
12:06:46 28,090 ▲ 180 1 248,120
12:06:38 28,085 ▲ 175 10 248,119
12:05:14 28,075 ▲ 165 47 248,109
12:03:42 28,075 ▲ 165 38 248,062
12:03:37 28,075 ▲ 165 10 248,024
12:02:20 28,075 ▲ 165 48 248,014
12:00:36 28,080 ▲ 170 10 247,966
11:59:24 28,065 ▲ 155 47 247,956
11:57:36 28,075 ▲ 165 10 247,909
11:57:29 28,065 ▲ 155 48 247,899
11:55:13 28,065 ▲ 155 38 247,851
11:54:35 28,070 ▲ 160 10 247,813
11:52:29 28,060 ▲ 150 47 247,803
11:51:35 28,060 ▲ 150 10 247,756
11:50:33 28,055 ▲ 145 48 247,746
11:48:34 28,065 ▲ 155 10 247,698
11:48:27 28,060 ▲ 150 48 247,688
11:46:34 28,045 ▲ 135 47 247,640
11:45:33 28,050 ▲ 140 10 247,593
11:44:32 28,040 ▲ 130 48 247,583
11:42:33 28,050 ▲ 140 10 247,535
11:41:40 28,045 ▲ 135 48 247,525
11:39:32 28,050 ▲ 140 10 247,477
11:39:31 28,045 ▲ 135 47 247,467
11:37:27 28,060 ▲ 150 48 247,420
11:37:21 28,060 ▲ 150 38 247,372
11:36:32 28,065 ▲ 155 10 247,334
11:33:39 28,060 ▲ 150 16 247,324
11:33:31 28,060 ▲ 150 10 247,308
11:33:29 28,050 ▲ 140 3 247,298
11:32:11 28,060 ▲ 150 14 247,295
11:30:30 28,075 ▲ 165 10 247,281
11:27:30 28,070 ▲ 160 10 247,271
11:24:29 28,070 ▲ 160 10 247,261
11:21:28 28,070 ▲ 160 10 247,251
11:18:28 28,075 ▲ 165 10 247,241
11:15:27 28,070 ▲ 160 10 247,231
11:14:34 28,055 ▲ 145 5 247,221
11:12:27 28,075 ▲ 165 10 247,216
11:09:26 28,085 ▲ 175 10 247,206
11:06:25 28,100 ▲ 190 10 247,196
11:03:25 28,130 ▲ 220 10 247,186
11:03:20 28,110 ▲ 200 10 247,176
11:03:17 28,120 ▲ 210 2,167 247,166
11:03:08 28,120 ▲ 210 10,804 244,999
11:03:08 28,120 ▲ 210 8 234,195
11:00:24 28,100 ▲ 190 10 234,187
10:57:24 28,105 ▲ 195 10 234,177
10:56:01 28,090 ▲ 180 69 234,167
10:54:23 28,090 ▲ 180 10 234,098
10:51:22 28,080 ▲ 170 10 234,088
10:49:22 28,070 ▲ 160 50 234,078
10:48:22 28,085 ▲ 175 10 234,028
10:45:21 28,100 ▲ 190 10 234,018
10:42:21 28,100 ▲ 190 10 234,008
10:39:33 28,100 ▲ 190 10 233,998
10:39:31 28,095 ▲ 185 2,179 233,988
10:39:20 28,095 ▲ 185 10 231,809
10:36:19 28,065 ▲ 155 10 231,799
10:33:19 28,075 ▲ 165 10 231,789
10:32:37 28,090 ▲ 180 2,209 231,779
10:31:46 28,080 ▲ 170 1,729 229,570
10:30:18 28,060 ▲ 150 10 227,841
10:30:13 28,060 ▲ 150 50 227,831
10:30:03 28,065 ▲ 155 10 227,781
10:27:18 28,065 ▲ 155 10 227,771
10:24:17 28,075 ▲ 165 10 227,761
10:21:16 28,060 ▲ 150 10 227,751
10:18:16 28,055 ▲ 145 10 227,741
10:15:15 28,055 ▲ 145 10 227,731
10:13:56 28,055 ▲ 145 50 227,721
10:12:15 28,045 ▲ 135 10 227,671
10:09:14 28,040 ▲ 130 10 227,661
10:06:13 28,005 ▲ 95 10 227,651
10:03:13 28,005 ▲ 95 10 227,641
10:00:12 28,015 ▲ 105 10 227,631
09:57:12 28,020 ▲ 110 10 227,621
09:54:11 28,025 ▲ 115 10 227,611
09:51:10 28,005 ▲ 95 10 227,601
09:48:10 27,980 ▲ 70 10 227,591
09:46:10 27,980 ▲ 70 3,271 227,581
09:46:10 27,980 ▲ 70 3,719 224,310
09:45:09 28,000 ▲ 90 10 220,591
09:42:08 28,015 ▲ 105 10 220,581
09:40:12 28,005 ▲ 95 6,990 220,571
09:39:08 28,020 ▲ 110 10 213,581
09:36:10 28,020 ▲ 110 7 213,571
09:36:07 28,020 ▲ 110 3 213,564
09:35:58 28,030 ▲ 120 1 213,561
09:33:07 28,095 ▲ 185 10 213,560
09:32:34 28,100 ▲ 190 7,000 213,550
09:31:24 28,110 ▲ 200 1 206,550
09:30:55 28,095 ▲ 185 1 206,549
09:30:28 28,090 ▲ 180 1 206,548
09:30:28 28,090 ▲ 180 6,990 206,547
09:30:06 28,085 ▲ 175 10 199,557
09:28:35 28,080 ▲ 170 7,000 199,547
09:28:31 28,080 ▲ 170 3 192,547
09:27:05 28,070 ▲ 160 10 192,544
09:24:05 28,070 ▲ 160 10 192,534
09:21:04 28,075 ▲ 165 10 192,524
09:18:04 28,075 ▲ 165 10 192,514
09:15:03 28,050 ▲ 140 10 192,504
09:12:02 28,050 ▲ 140 10 192,494
09:10:50 28,025 ▲ 115 2,510 192,484
09:10:43 28,025 ▲ 115 2,000 189,974
09:10:30 28,025 ▲ 115 2,510 187,974
09:10:15 28,035 ▲ 125 1,299 185,464
09:10:15 28,035 ▲ 125 1,211 184,165
09:10:07 28,035 ▲ 125 2,510 182,954
09:10:01 28,035 ▲ 125 2,510 180,444
09:09:54 28,035 ▲ 125 2,510 177,934
09:09:45 28,035 ▲ 125 2,510 175,424
09:09:38 28,045 ▲ 135 2,000 172,914
09:09:35 28,035 ▲ 125 2,510 170,914
09:09:34 28,045 ▲ 135 2,000 168,404
09:09:31 28,045 ▲ 135 2,000 166,404
09:09:24 28,035 ▲ 125 1,299 164,404
09:09:24 28,035 ▲ 125 3,201 163,105
09:09:15 28,035 ▲ 125 2,510 159,904
09:09:06 28,035 ▲ 125 2,510 157,394
09:09:02 28,040 ▲ 130 10 154,884
09:09:00 28,035 ▲ 125 2,510 154,874
09:08:50 28,035 ▲ 125 510 152,364
09:08:50 28,035 ▲ 125 2,000 151,854
09:08:40 28,040 ▲ 130 2,510 149,854
09:08:28 28,035 ▲ 125 2,510 147,344
09:08:19 28,035 ▲ 125 2,510 144,834
09:08:06 28,035 ▲ 125 2,510 142,324
09:08:01 28,035 ▲ 125 2,510 139,814
09:07:41 28,035 ▲ 125 2,510 137,304
09:07:36 28,040 ▲ 130 2,000 134,794
09:07:32 28,045 ▲ 135 2,000 132,794
09:07:25 28,045 ▲ 135 2,510 130,794
09:07:25 28,050 ▲ 140 2,000 128,284
09:07:22 28,050 ▲ 140 2,000 126,284
09:07:15 28,050 ▲ 140 2,000 124,284
09:07:05 28,040 ▲ 130 2,510 122,284
09:07:05 28,050 ▲ 140 2,000 119,774
09:06:56 28,035 ▲ 125 2,510 117,774
09:06:56 28,045 ▲ 135 2,000 115,264
09:06:48 28,035 ▲ 125 520 113,264
09:06:42 28,040 ▲ 130 2,000 112,744
09:06:28 28,035 ▲ 125 2,510 110,744
09:06:26 28,035 ▲ 125 2,000 108,234
09:06:22 28,035 ▲ 125 2,510 106,234
09:06:21 28,035 ▲ 125 2,000 103,724
09:06:04 28,050 ▲ 140 2,000 101,724
09:06:01 28,055 ▲ 145 10 99,724
09:06:01 28,050 ▲ 140 2,510 99,714
09:05:58 28,050 ▲ 140 2,000 97,204
09:05:55 28,050 ▲ 140 2,510 95,204
09:05:47 28,050 ▲ 140 2,000 92,694
09:05:46 28,055 ▲ 145 510 90,694
09:05:46 28,050 ▲ 140 2,000 90,184
09:05:40 28,045 ▲ 135 2,510 88,184
09:05:29 28,055 ▲ 145 2,510 85,674
09:05:27 28,060 ▲ 150 2,000 83,164
09:05:21 28,060 ▲ 150 2,000 81,164
09:05:21 28,060 ▲ 150 500 79,164
09:05:21 28,060 ▲ 150 1,500 78,664
09:05:16 28,060 ▲ 150 2,000 77,164
09:05:12 28,045 ▲ 135 2,510 75,164
09:04:55 28,045 ▲ 135 2,000 72,654
09:04:47 28,035 ▲ 125 2,000 70,654
09:04:37 28,020 ▲ 110 2,510 68,654
09:04:35 28,025 ▲ 115 2,000 66,144
09:04:28 28,025 ▲ 115 2,000 64,144
09:04:20 28,020 ▲ 110 2,510 62,144
09:04:08 28,020 ▲ 110 18,044 59,634
09:03:40 28,040 ▲ 130 2,000 41,590
09:03:38 28,045 ▲ 135 2,000 39,590
09:03:25 28,035 ▲ 125 510 37,590
09:03:25 28,040 ▲ 130 2,000 37,080
09:03:24 28,040 ▲ 130 2,000 35,080
09:03:22 28,040 ▲ 130 2,000 33,080
09:03:10 28,050 ▲ 140 2,000 31,080
09:03:01 28,055 ▲ 145 10 29,080
09:02:50 28,050 ▲ 140 2,000 29,070
09:02:36 28,065 ▲ 155 2,000 27,070
09:02:35 28,070 ▲ 160 2,000 25,070
09:02:29 28,065 ▲ 155 2,510 23,070
09:02:28 28,070 ▲ 160 2,000 20,560
09:02:24 28,070 ▲ 160 2,000 18,560
09:02:22 28,070 ▲ 160 2,000 16,560
09:02:14 28,075 ▲ 165 2,000 14,560
09:02:08 28,080 ▲ 170 2,510 12,560
09:01:41 28,075 ▲ 165 2,510 10,050
09:01:16 28,050 ▲ 140 2,510 7,540
09:01:00 28,050 ▲ 140 2,510 5,030
09:00:20 28,045 ▲ 135 2,520 2,520

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 12:14    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,119.30 ▲ 12.24 0.58%
코스닥 693.30 ▲ 6.95 1.01%
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.