KODEX 철강
(117680)
코스피

액면가 0원
  08.16 15:59

6,505 (6,515)   [시가/고가/저가] 6,470 / 6,530 / 6,445 
전일비/등락률 ▼ 10 (-0.15%) 매도호가/호가잔량 6,525 / 4,002
거래량/전일동시간대비 45,175 / 0 매수호가/호가잔량 6,505 / 14,804
상한가/하한가 8,465 / 4,565 총매도/총매수잔량 42,625 / 54,004

매도잔량 호가 매수잔량
4 6,700 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3 6,680
20 6,675
3 6,660
3 6,640
5 6,630
3,618 6,540
9,234 6,535
6,653 6,530
4,002 6,525
 
6,505 14,804
6,500 10,000
6,495 9,711
6,480 1
6,475 35
6,470 50
6,450 4
6,445 2
6,440 14
6,430 4
 
총매도잔량 순매수잔량 총매수잔량
23,545 11,080 34,625
시간외잔량 시간외잔량
0 0
 
KODEX 철강 117680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 6,505 ▼ 10 200 45,175
15:19:00 6,525 ▲ 10 1 44,975
15:18:45 6,520 ▲ 5 250 44,974
15:18:27 6,520 ▲ 5 124 44,724
15:18:04 6,520 ▲ 5 250 44,600
15:17:59 6,520 ▲ 5 124 44,350
15:17:31 6,520 ▲ 5 125 44,226
15:17:21 6,520 ▲ 5 249 44,101
15:17:13 6,520 ▲ 5 143 43,852
15:17:01 6,520 ▲ 5 125 43,709
15:16:47 6,515  0 125 43,584
15:16:37 6,520 ▲ 5 125 43,459
15:16:18 6,515  0 124 43,334
15:16:17 6,515  0 250 43,210
15:15:47 6,515  0 571 42,960
15:15:11 6,515  0 321 42,389
15:14:47 6,510 ▼ 5 202 42,068
15:14:31 6,515  0 125 41,866
15:14:18 6,515  0 249 41,741
15:14:03 6,515  0 320 41,492
15:13:40 6,515  0 412 41,172
15:13:29 6,520 ▲ 5 125 40,760
15:13:17 6,520 ▲ 5 125 40,635
15:13:09 6,520 ▲ 5 268 40,510
15:12:56 6,525 ▲ 10 125 40,242
15:12:44 6,525 ▲ 10 72 40,117
15:12:40 6,525 ▲ 10 249 40,045
15:12:28 6,525 ▲ 10 125 39,796
15:12:19 6,525 ▲ 10 125 39,671
15:12:00 6,520 ▲ 5 125 39,546
15:11:52 6,520 ▲ 5 124 39,421
15:11:35 6,525 ▲ 10 322 39,297
15:11:17 6,525 ▲ 10 1 38,975
15:11:11 6,525 ▲ 10 125 38,974
15:10:59 6,525 ▲ 10 124 38,849
15:10:57 6,525 ▲ 10 197 38,725
15:10:54 6,530 ▲ 15 72 38,528
15:10:39 6,525 ▲ 10 250 38,456
15:10:18 6,525 ▲ 10 72 38,206
15:10:17 6,520 ▲ 5 124 38,134
15:10:08 6,525 ▲ 10 125 38,010
15:09:57 6,525 ▲ 10 250 37,885
15:09:42 6,525 ▲ 10 71 37,635
15:09:32 6,525 ▲ 10 124 37,564
15:09:24 6,525 ▲ 10 250 37,440
15:09:05 6,525 ▲ 10 72 37,190
15:09:03 6,525 ▲ 10 124 37,118
15:08:48 6,525 ▲ 10 125 36,994
15:08:37 6,525 ▲ 10 125 36,869
15:08:25 6,525 ▲ 10 125 36,744
15:08:16 6,525 ▲ 10 124 36,619
15:08:03 6,525 ▲ 10 125 36,495
15:07:53 6,525 ▲ 10 72 36,370
15:07:53 6,525 ▲ 10 125 36,298
15:07:42 6,525 ▲ 10 125 36,173
15:07:34 6,525 ▲ 10 124 36,048
15:07:19 6,520 ▲ 5 322 35,924
15:07:16 6,525 ▲ 10 72 35,602
15:06:57 6,525 ▲ 10 124 35,530
15:06:52 6,525 ▲ 10 125 35,406
15:06:36 6,520 ▲ 5 125 35,281
15:06:24 6,520 ▲ 5 125 35,156
15:06:17 6,520 ▲ 5 124 35,031
15:06:07 6,520 ▲ 5 197 34,907
15:06:04 6,525 ▲ 10 72 34,710
15:05:59 6,520 ▲ 5 125 34,638
15:05:40 6,520 ▲ 5 374 34,513
15:05:27 6,520 ▲ 5 71 34,139
15:05:24 6,520 ▲ 5 125 34,068
15:05:02 6,520 ▲ 5 124 33,943
15:04:46 6,515  0 375 33,819
15:04:22 6,515  0 196 33,444
15:04:01 6,520 ▲ 5 250 33,248
15:03:43 6,515  0 446 32,998
15:03:38 6,520 ▲ 5 72 32,552
15:03:35 6,520 ▲ 5 1 32,480
15:03:12 6,520 ▲ 5 125 32,479
15:03:02 6,520 ▲ 5 72 32,354
15:02:55 6,520 ▲ 5 249 32,282
15:02:45 6,520 ▲ 5 96 32,033
15:02:42 6,515  0 100 31,937
15:02:29 6,520 ▲ 5 748 31,837
15:02:26 6,515  0 1 31,089
15:01:16 6,515  0 322 31,088
15:01:13 6,520 ▲ 5 71 30,766
15:00:54 6,515  0 125 30,695
15:00:49 6,515  0 623 30,570
15:00:36 6,515  0 72 29,947
14:59:55 6,515  0 374 29,875
14:59:15 6,515  0 125 29,501
14:59:09 6,515  0 394 29,376
14:58:47 6,520 ▲ 5 71 28,982
14:58:44 6,520 ▲ 5 498 28,911
14:58:11 6,520 ▲ 5 72 28,413
14:58:06 6,515  0 375 28,341
14:57:25 6,510 ▼ 5 249 27,966
14:57:03 6,510 ▼ 5 125 27,717
14:57:00 6,510 ▼ 5 446 27,592
14:56:28 6,510 ▼ 5 446 27,146
14:56:22 6,515  0 72 26,700
14:55:52 6,510 ▼ 5 125 26,628
14:55:52 6,515  0 1 26,503
14:55:46 6,515  0 72 26,502
14:55:39 6,510 ▼ 5 125 26,430
14:55:28 6,510 ▼ 5 124 26,305
14:55:26 6,515  0 125 26,181
14:55:07 6,510 ▼ 5 125 26,056
14:55:00 6,515  0 125 25,931
14:54:46 6,515  0 124 25,806
14:54:36 6,515  0 322 25,682
14:54:15 6,510 ▼ 5 72 25,360
14:54:10 6,515  0 124 25,288
14:54:10 6,515  0 125 25,164
14:53:54 6,510 ▼ 5 250 25,039
14:53:33 6,510 ▼ 5 72 24,789
14:53:29 6,515  0 249 24,717
14:53:16 6,515  0 125 24,468
14:52:59 6,515  0 4 24,343
14:52:51 6,510 ▼ 5 321 24,339
14:52:30 6,510 ▼ 5 197 24,018
14:52:19 6,515  0 250 23,821
14:52:08 6,515  0 72 23,571
14:52:03 6,515  0 125 23,499
14:52:03 6,515  0 249 23,374
14:51:27 6,510 ▼ 5 124 23,125
14:51:14 6,510 ▼ 5 125 23,001
14:51:08 6,510 ▼ 5 322 22,876
14:50:38 6,510 ▼ 5 124 22,554
14:50:28 6,510 ▼ 5 125 22,430
14:50:24 6,510 ▼ 5 322 22,305
14:50:03 6,510 ▼ 5 124 21,983
14:49:52 6,510 ▼ 5 125 21,859
14:49:32 6,510 ▼ 5 125 21,734
14:49:32 6,510 ▼ 5 499 21,609
14:48:46 6,510 ▼ 5 124 21,110
14:48:27 6,510 ▼ 5 125 20,986
14:48:18 6,510 ▼ 5 125 20,861
14:48:10 6,510 ▼ 5 125 20,736
14:48:09 6,515  0 1 20,611
14:48:00 6,505 ▼ 10 124 20,610
14:47:48 6,510 ▼ 5 125 20,486
14:47:40 6,505 ▼ 10 268 20,361
14:47:26 6,510 ▼ 5 124 20,093
14:47:15 6,510 ▼ 5 125 19,969
14:47:04 6,510 ▼ 5 125 19,844
14:46:51 6,510 ▼ 5 249 19,719
14:46:33 6,505 ▼ 10 788 19,470
14:46:15 6,510 ▼ 5 249 18,682
14:45:19 6,510 ▼ 5 124 18,433
14:45:09 6,510 ▼ 5 125 18,309
14:45:03 6,510 ▼ 5 125 18,184
14:44:48 6,510 ▼ 5 249 18,059
14:44:27 6,510 ▼ 5 250 17,810
14:44:02 6,510 ▼ 5 249 17,560
14:43:45 6,505 ▼ 10 484 17,311
14:43:31 6,510 ▼ 5 125 16,827
14:43:24 6,510 ▼ 5 125 16,702
14:43:11 6,510 ▼ 5 322 16,577
14:42:45 6,510 ▼ 5 249 16,255
14:42:26 6,510 ▼ 5 72 16,006
14:42:26 6,510 ▼ 5 72 15,934
14:42:26 6,510 ▼ 5 125 15,862
14:42:21 6,510 ▼ 5 374 15,737
14:41:49 6,510 ▼ 5 72 15,363
14:41:47 6,510 ▼ 5 125 15,291
14:41:30 6,510 ▼ 5 374 15,166
14:41:05 6,510 ▼ 5 125 14,792
14:40:50 6,510 ▼ 5 499 14,667
14:40:27 6,510 ▼ 5 1 14,168
14:40:15 6,510 ▼ 5 125 14,167
14:40:06 6,510 ▼ 5 124 14,042
14:39:53 6,510 ▼ 5 375 13,918
14:39:22 6,510 ▼ 5 124 13,543
14:39:22 6,510 ▼ 5 250 13,419
14:38:54 6,505 ▼ 10 72 13,169
14:38:52 6,510 ▼ 5 249 13,097
14:38:33 6,505 ▼ 10 125 12,848
14:38:24 6,505 ▼ 10 125 12,723
14:38:15 6,500 ▼ 15 536 12,598
14:37:57 6,505 ▼ 10 374 12,062
14:37:25 6,505 ▼ 10 125 11,688
14:37:15 6,505 ▼ 10 125 11,563
14:37:04 6,505 ▼ 10 249 11,438
14:36:45 6,505 ▼ 10 125 11,189
14:36:34 6,505 ▼ 10 125 11,064
14:36:22 6,505 ▼ 10 196 10,939
14:36:15 6,505 ▼ 10 125 10,743
14:36:01 6,505 ▼ 10 125 10,618
14:35:56 6,505 ▼ 10 249 10,493
14:35:34 6,505 ▼ 10 125 10,244
14:35:22 6,505 ▼ 10 125 10,119
14:35:16 6,505 ▼ 10 197 9,994
14:35:04 6,505 ▼ 10 249 9,797
14:34:45 6,500 ▼ 15 216 9,548
14:34:42 6,505 ▼ 10 321 9,332
14:34:33 6,510 ▼ 5 72 9,011
14:34:27 6,505 ▼ 10 375 8,939
14:33:57 6,505 ▼ 10 72 8,564
14:33:54 6,505 ▼ 10 249 8,492
14:33:36 6,505 ▼ 10 125 8,243
14:33:19 6,505 ▼ 10 374 8,118
14:32:55 6,505 ▼ 10 570 7,744
14:32:44 6,510 ▼ 5 1 7,174
14:32:17 6,505 ▼ 10 125 7,173
14:32:08 6,505 ▼ 10 196 7,048
14:31:56 6,505 ▼ 10 375 6,852
14:31:19 6,505 ▼ 10 124 6,477
14:31:10 6,505 ▼ 10 125 6,353
14:31:06 6,505 ▼ 10 125 6,228
14:30:52 6,505 ▼ 10 249 6,103
14:30:31 6,500 ▼ 15 769 5,854
14:30:12 6,505 ▼ 10 124 5,085
14:29:37 6,500 ▼ 15 124 4,961
14:29:27 6,505 ▼ 10 125 4,837
14:29:11 6,500 ▼ 15 321 4,712
14:28:56 6,505 ▼ 10 124 4,391
14:28:44 6,500 ▼ 15 197 4,267
14:28:36 6,505 ▼ 10 445 4,070
14:28:06 6,505 ▼ 10 250 3,625
14:27:42 6,500 ▼ 15 216 3,375
14:27:39 6,505 ▼ 10 124 3,159
14:27:31 6,505 ▼ 10 125 3,035
14:27:18 6,505 ▼ 10 250 2,910
14:27:17 6,505 ▼ 10 71 2,660
14:26:58 6,505 ▼ 10 249 2,589
14:26:40 6,505 ▼ 10 125 2,340
14:26:32 6,505 ▼ 10 249 2,215
14:26:11 6,505 ▼ 10 125 1,966
14:26:07 6,505 ▼ 10 197 1,841
14:26:04 6,510 ▼ 5 72 1,644
14:25:48 6,505 ▼ 10 124 1,572
14:25:39 6,505 ▼ 10 374 1,448
14:25:28 6,510 ▼ 5 72 1,074
14:25:01 6,505 ▼ 10 1 1,002
14:24:52 6,505 ▼ 10 72 1,001
14:24:15 6,510 ▼ 5 72 929
14:23:39 6,510 ▼ 5 72 857
14:23:03 6,500 ▼ 15 71 785
14:22:32 6,510 ▼ 5 1 714
14:22:26 6,510 ▼ 5 72 713
14:21:09 6,495 ▼ 20 111 641
14:20:37 6,500 ▼ 15 72 530
14:20:37 6,500 ▼ 15 72 458
14:20:01 6,495 ▼ 20 33 386
14:17:19 6,495 ▼ 20 1 353
14:09:36 6,495 ▼ 20 1 352
14:01:53 6,495 ▼ 20 1 351
13:54:11 6,490 ▼ 25 1 350
13:46:28 6,495 ▼ 20 1 349
13:38:46 6,495 ▼ 20 1 348
13:31:03 6,495 ▼ 20 1 347
13:23:20 6,495 ▼ 20 1 346
13:15:38 6,495 ▼ 20 1 345
13:07:55 6,505 ▼ 10 1 344
13:00:12 6,500 ▼ 15 1 343
12:52:30 6,500 ▼ 15 1 342
12:44:47 6,500 ▼ 15 1 341
12:37:04 6,505 ▼ 10 1 340
12:29:22 6,500 ▼ 15 1 339
12:21:39 6,495 ▼ 20 1 338
12:13:56 6,495 ▼ 20 1 337
12:06:14 6,495 ▼ 20 1 336
11:58:31 6,500 ▼ 15 1 335
11:50:48 6,500 ▼ 15 1 334
11:43:06 6,505 ▼ 10 1 333
11:35:23 6,505 ▼ 10 1 332
11:32:58 6,500 ▼ 15 5 331
11:27:40 6,510 ▼ 5 1 326
11:19:58 6,515  0 1 325
11:12:15 6,495 ▼ 20 1 324
11:07:21 6,485 ▼ 30 1 323
11:04:32 6,495 ▼ 20 1 322
10:56:50 6,490 ▼ 25 1 321
10:49:07 6,490 ▼ 25 1 320
10:41:24 6,495 ▼ 20 1 319
10:33:42 6,515  0 1 318
10:25:59 6,500 ▼ 15 1 317
10:18:17 6,495 ▼ 20 1 316
10:10:34 6,470 ▼ 45 1 315
10:02:51 6,480 ▼ 35 1 314
09:55:09 6,475 ▼ 40 1 313
09:47:26 6,495 ▼ 20 1 312
09:45:22 6,450 ▼ 65 289 311
09:39:43 6,450 ▼ 65 1 22
09:32:01 6,445 ▼ 70 1 21
09:24:47 6,450 ▼ 65 10 20
09:24:18 6,460 ▼ 55 1 10
09:19:28 6,450 ▼ 65 1 9
09:18:47 6,460 ▼ 55 4 8
09:16:35 6,470 ▼ 45 1 4
09:08:53 6,475 ▼ 40 1 3
09:01:10 6,475 ▼ 40 1 2
09:00:16 6,470 ▼ 45 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.