KODEX 철강
(117680)
코스피

액면가 0원
  06.19 15:15

8,855 (9,245)   [시가/고가/저가] 9,200 / 9,245 / 8,855 
전일비/등락률 ▼ 390 (-4.22%) 매도호가/호가잔량 8,865 / 8,913
거래량/전일동시간대비 39,222 /▲ 20,056 매수호가/호가잔량 8,855 / 30
상한가/하한가 12,015 / 6,475 총매도/총매수잔량 54,788 / 36,638

매도잔량 호가 매수잔량
22 9,200 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
263 9,185
2,256 9,140
51 9,100
50 9,080
50 8,900
50 8,890
10,000 8,875
8,934 8,870
8,913 8,865
 
8,855 30
8,850 38
8,845 66
8,840 10
8,835 22
8,830 10
8,825 10,000
8,820 8,308
8,815 9,665
8,810 25
 
총매도잔량 순매수잔량 총매수잔량
30,589 -2,415 28,174
시간외잔량 시간외잔량
0 0
 
KODEX 철강 117680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,340.11 (-36.13)    FUTURE 301.65 (-4.20)   Basis: 0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:13:13 8,855 ▼ 390 83 39,222
15:11:50 8,855 ▼ 390 67 39,139
15:08:10 8,860 ▼ 385 11 39,023
15:08:10 8,855 ▼ 390 49 39,072
15:07:48 8,860 ▼ 385 99 39,012
15:07:48 8,865 ▼ 380 1 38,913
15:07:23 8,870 ▼ 375 110 38,912
15:06:34 8,870 ▼ 375 762 38,802
15:05:56 8,875 ▼ 370 972 38,040
15:03:58 8,890 ▼ 355 3 37,068
15:01:25 8,900 ▼ 345 100 37,065
15:00:16 8,870 ▼ 375 42 36,965
15:00:16 8,870 ▼ 375 43 36,923
15:00:16 8,870 ▼ 375 42 36,880
15:00:01 8,870 ▼ 375 1,373 36,838
15:00:01 8,875 ▼ 370 46 35,465
15:00:01 8,880 ▼ 365 151 35,419
14:59:35 8,885 ▼ 360 4,840 35,268
14:58:32 8,885 ▼ 360 43 30,428
14:58:32 8,885 ▼ 360 41 30,385
14:58:21 8,890 ▼ 355 1 30,344
14:57:53 8,895 ▼ 350 1 30,343
14:57:27 8,900 ▼ 345 11 30,342
14:57:25 8,900 ▼ 345 1,501 30,331
14:57:21 8,905 ▼ 340 103 28,830
14:56:06 8,910 ▼ 335 97 28,727
14:54:12 8,910 ▼ 335 42 28,630
14:52:37 8,915 ▼ 330 113 28,588
14:52:13 8,920 ▼ 325 65 28,475
14:51:08 8,925 ▼ 320 505 28,410
14:50:34 8,930 ▼ 315 9 27,905
14:47:53 8,925 ▼ 320 1 27,896
14:44:53 8,930 ▼ 315 10 27,895
14:44:53 8,930 ▼ 315 18 27,885
14:44:53 8,930 ▼ 315 28 27,867
14:44:42 8,930 ▼ 315 42 27,839
14:42:42 8,925 ▼ 320 1,811 27,797
14:42:42 8,930 ▼ 315 519 25,986
14:42:42 8,935 ▼ 310 122 25,467
14:41:42 8,935 ▼ 310 70 25,345
14:41:05 8,935 ▼ 310 42 25,275
14:41:05 8,935 ▼ 310 42 25,233
14:41:05 8,935 ▼ 310 42 25,191
14:38:48 8,950 ▼ 295 422 25,149
14:38:42 8,955 ▼ 290 310 24,727
14:38:17 8,960 ▼ 285 1 24,417
14:37:18 8,960 ▼ 285 24 24,416
14:34:59 8,965 ▼ 280 5 24,392
14:34:29 8,960 ▼ 285 39 24,387
14:34:29 8,960 ▼ 285 42 24,348
14:31:40 8,960 ▼ 285 42 24,306
14:31:11 8,965 ▼ 280 55 24,264
14:30:29 8,965 ▼ 280 10 24,209
14:28:51 8,960 ▼ 285 24 24,199
14:26:02 8,960 ▼ 285 42 24,175
14:23:18 8,960 ▼ 285 43 24,133
14:20:41 8,960 ▼ 285 1,077 24,090
14:20:41 8,965 ▼ 280 502 23,013
14:20:41 8,970 ▼ 275 9 22,511
14:20:41 8,975 ▼ 270 501 22,502
14:20:41 8,980 ▼ 265 113 22,001
14:20:41 8,985 ▼ 260 520 21,888
14:20:41 8,990 ▼ 255 22 21,368
14:20:41 8,995 ▼ 250 14 21,346
14:20:24 9,000 ▼ 245 81 21,332
14:20:24 9,000 ▼ 245 32 21,251
14:20:24 9,000 ▼ 245 36 21,219
14:20:24 9,000 ▼ 245 42 21,183
14:18:51 9,000 ▼ 245 1 21,141
14:17:35 9,005 ▼ 240 4 21,140
14:17:12 9,010 ▼ 235 1 21,136
14:16:57 9,010 ▼ 235 10 21,135
14:14:46 9,010 ▼ 235 7 21,125
14:11:27 9,020 ▼ 225 21 21,118
14:11:10 9,015 ▼ 230 5 21,097
14:10:54 9,015 ▼ 230 1 21,092
14:10:03 9,020 ▼ 225 6 21,091
14:08:54 9,025 ▼ 220 6 21,085
14:08:48 9,030 ▼ 215 5 21,079
14:08:12 9,030 ▼ 215 1 21,074
14:06:19 9,000 ▼ 245 30 21,073
14:05:54 9,000 ▼ 245 4,684 21,043
14:05:54 9,005 ▼ 240 63 16,359
14:05:54 9,010 ▼ 235 75 16,296
14:03:34 9,010 ▼ 235 13 16,221
14:03:34 9,020 ▼ 225 21 16,208
14:03:34 9,025 ▼ 220 3 16,187
14:03:34 9,030 ▼ 215 13 16,184
14:03:30 9,035 ▼ 210 10 16,171
14:01:03 9,035 ▼ 210 59 16,161
14:00:57 9,040 ▼ 205 10 16,102
14:00:41 9,035 ▼ 210 43 16,092
13:58:41 9,040 ▼ 205 3 16,049
13:57:52 9,035 ▼ 210 42 16,046
13:55:02 9,035 ▼ 210 30 16,004
13:55:02 9,035 ▼ 210 39 15,974
13:55:02 9,035 ▼ 210 42 15,935
13:53:31 9,035 ▼ 210 1 15,893
13:52:13 9,035 ▼ 210 42 15,892
13:46:42 9,040 ▼ 205 42 15,850
13:44:51 9,045 ▼ 200 1 15,808
13:44:43 9,040 ▼ 205 39 15,807
13:44:40 9,035 ▼ 210 42 15,768
13:41:07 9,035 ▼ 210 242 15,726
13:40:57 9,035 ▼ 210 1 15,484
13:39:54 9,035 ▼ 210 2 15,483
13:38:08 9,040 ▼ 205 3 15,481
13:37:43 9,045 ▼ 200 2 15,478
13:33:54 9,045 ▼ 200 2 15,476
13:32:30 9,050 ▼ 195 13 15,474
13:29:41 9,050 ▼ 195 42 15,461
13:29:29 9,055 ▼ 190 1 15,419
13:25:54 9,060 ▼ 185 32 15,418
13:25:54 9,060 ▼ 185 42 15,386
13:21:14 9,070 ▼ 175 3 15,344
13:21:14 9,070 ▼ 175 8 15,341
13:17:51 9,080 ▼ 165 12 15,333
13:17:21 9,085 ▼ 160 2 15,321
13:16:25 9,090 ▼ 155 49 15,319
13:14:34 9,095 ▼ 150 4 15,270
13:13:28 9,100 ▼ 145 7 15,266
13:13:27 9,100 ▼ 145 248 15,259
13:12:20 9,110 ▼ 135 8 15,011
13:12:15 9,110 ▼ 135 42 15,003
13:03:42 9,130 ▼ 115 2,425 14,961
13:03:32 9,130 ▼ 115 86 12,536
13:03:27 9,130 ▼ 115 14 12,450
13:03:19 9,130 ▼ 115 7 12,436
13:02:29 9,120 ▼ 125 9 12,429
13:02:15 9,115 ▼ 130 36 12,420
13:01:31 9,115 ▼ 130 7 12,384
13:01:16 9,120 ▼ 125 50 12,377
13:01:03 9,115 ▼ 130 43 12,327
13:00:54 9,110 ▼ 135 1 12,284
13:00:39 9,110 ▼ 135 42 12,283
13:00:17 9,105 ▼ 140 105 12,241
12:58:51 9,105 ▼ 140 10 12,136
12:58:42 9,105 ▼ 140 12 12,126
12:56:54 9,105 ▼ 140 1 12,114
12:55:18 9,110 ▼ 135 149 12,113
12:53:04 9,110 ▼ 135 19 11,964
12:53:04 9,110 ▼ 135 32 11,945
12:50:33 9,110 ▼ 135 51 11,913
12:50:20 9,105 ▼ 140 42 11,862
12:50:20 9,105 ▼ 140 43 11,820
12:50:07 9,110 ▼ 135 33 11,777
12:50:07 9,110 ▼ 135 42 11,744
12:45:48 9,120 ▼ 125 1 11,702
12:45:40 9,120 ▼ 125 1 11,701
12:45:26 9,120 ▼ 125 1 11,700
12:44:09 9,120 ▼ 125 9 11,699
12:34:33 9,125 ▼ 120 1 11,690
12:34:23 9,125 ▼ 120 5 11,689
12:33:46 9,125 ▼ 120 1 11,684
12:33:06 9,125 ▼ 120 1 11,683
12:32:15 9,125 ▼ 120 2 11,682
12:22:54 9,125 ▼ 120 104 11,680
12:22:48 9,125 ▼ 120 24 11,576
12:21:52 9,125 ▼ 120 1 11,552
12:19:57 9,130 ▼ 115 1 11,551
12:19:51 9,130 ▼ 115 1 11,550
12:17:27 9,135 ▼ 110 1 11,549
12:13:38 9,135 ▼ 110 12 11,548
12:08:57 9,140 ▼ 105 1 11,536
12:07:56 9,140 ▼ 105 10 11,535
12:07:45 9,140 ▼ 105 10 11,525
12:07:35 9,140 ▼ 105 50 11,515
12:07:11 9,140 ▼ 105 40 11,465
12:06:43 9,140 ▼ 105 100 11,425
12:05:42 9,140 ▼ 105 1,425 11,325
12:03:08 9,140 ▼ 105 10 9,900
12:02:49 9,135 ▼ 110 42 9,890
11:59:58 9,135 ▼ 110 42 9,848
11:57:07 9,135 ▼ 110 43 9,806
11:55:13 9,135 ▼ 110 4,500 9,763
11:55:13 9,125 ▼ 120 148 5,263
11:49:06 9,125 ▼ 120 33 5,115
11:48:58 9,125 ▼ 120 30 5,082
11:48:29 9,125 ▼ 120 43 5,052
11:47:07 9,115 ▼ 130 47 5,009
11:46:05 9,110 ▼ 135 239 4,962
11:45:41 9,110 ▼ 135 16 4,723
11:45:41 9,110 ▼ 135 43 4,707
11:45:41 9,110 ▼ 135 42 4,664
11:45:41 9,110 ▼ 135 42 4,622
11:43:11 9,110 ▼ 135 1 4,580
11:43:06 9,110 ▼ 135 1 4,579
11:41:54 9,115 ▼ 130 10 4,578
11:40:54 9,115 ▼ 130 115 4,568
11:40:00 9,120 ▼ 125 14 4,453
11:39:04 9,125 ▼ 120 42 4,439
11:36:51 9,130 ▼ 115 43 4,397
11:35:03 9,135 ▼ 110 18 4,354
11:28:32 9,140 ▼ 105 54 4,336
11:11:10 9,165 ▼ 80 266 4,282
11:10:49 9,160 ▼ 85 93 4,016
11:10:49 9,160 ▼ 85 114 3,923
11:10:49 9,160 ▼ 85 225 3,809
11:10:49 9,160 ▼ 85 98 3,584
11:10:49 9,160 ▼ 85 212 3,486
11:10:49 9,160 ▼ 85 142 3,274
11:10:49 9,160 ▼ 85 106 3,132
11:10:49 9,160 ▼ 85 99 3,026
11:10:49 9,160 ▼ 85 103 2,927
11:10:49 9,160 ▼ 85 98 2,824
11:10:49 9,160 ▼ 85 197 2,726
11:10:49 9,160 ▼ 85 104 2,529
11:10:49 9,160 ▼ 85 107 2,425
11:10:49 9,160 ▼ 85 111 2,318
11:10:48 9,160 ▼ 85 108 2,207
11:10:48 9,160 ▼ 85 93 2,099
11:09:38 9,160 ▼ 85 42 2,006
11:08:34 9,145 ▼ 100 42 1,964
11:08:34 9,145 ▼ 100 16 1,922
11:07:13 9,140 ▼ 105 41 1,906
11:05:53 9,130 ▼ 115 1 1,865
11:05:43 9,130 ▼ 115 13 1,864
11:03:53 9,130 ▼ 115 1 1,851
11:01:09 9,140 ▼ 105 77 1,850
10:59:50 9,140 ▼ 105 20 1,773
10:54:56 9,160 ▼ 85 1 1,753
10:54:52 9,165 ▼ 80 1 1,752
10:52:56 9,170 ▼ 75 500 1,751
10:38:56 9,190 ▼ 55 2 1,251
10:37:11 9,160 ▼ 85 30 1,249
10:37:10 9,160 ▼ 85 10 1,219
10:34:24 9,160 ▼ 85 40 1,209
10:33:05 9,160 ▼ 85 70 1,169
10:32:44 9,150 ▼ 95 26 1,099
10:31:28 9,140 ▼ 105 40 1,073
10:28:55 9,140 ▼ 105 2 1,033
10:28:36 9,140 ▼ 105 40 1,031
10:27:41 9,140 ▼ 105 50 991
10:25:58 9,150 ▼ 95 10 941
10:25:45 9,150 ▼ 95 4 931
10:24:55 9,150 ▼ 95 1 927
10:24:55 9,155 ▼ 90 1 926
10:20:02 9,160 ▼ 85 10 925
10:17:16 9,160 ▼ 85 40 915
10:01:02 9,175 ▼ 70 85 875
09:51:55 9,125 ▼ 120 1 790
09:45:55 9,120 ▼ 125 1 789
09:41:12 9,110 ▼ 135 17 788
09:41:09 9,115 ▼ 130 10 771
09:40:27 9,120 ▼ 125 10 761
09:40:26 9,125 ▼ 120 30 751
09:40:04 9,125 ▼ 120 120 721
09:38:46 9,140 ▼ 105 100 601
09:38:34 9,145 ▼ 100 109 501
09:35:48 9,160 ▼ 85 1 392
09:35:26 9,120 ▼ 125 50 391
09:34:11 9,115 ▼ 130 32 341
09:34:11 9,130 ▼ 115 25 309
09:34:11 9,145 ▼ 100 3 284
09:34:10 9,150 ▼ 95 10 281
09:34:03 9,150 ▼ 95 10 271
09:33:59 9,150 ▼ 95 10 261
09:33:43 9,150 ▼ 95 10 251
09:32:00 9,150 ▼ 95 26 241
09:30:11 9,160 ▼ 85 11 215
09:29:57 9,170 ▼ 75 22 204
09:29:24 9,170 ▼ 75 25 182
09:28:30 9,175 ▼ 70 12 157
09:23:29 9,190 ▼ 55 2 145
09:20:46 9,200 ▼ 45 22 143
09:20:07 9,205 ▼ 40 10 121
09:16:26 9,205 ▼ 40 10 111
09:15:47 9,200 ▼ 45 5 101
09:14:54 9,175 ▼ 70 1 96
09:11:53 9,200 ▼ 45 79 95
09:09:01 9,245  0 10 16
09:07:00 9,210 ▼ 35 1 6
09:00:12 9,200 ▼ 45 5 5

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.19 15:15    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,338.46 ▼ 37.78 -1.59%
코스닥 817.10 ▼ 23.13 -2.75%
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.