KODEX 건설
(117700)
코스피

액면가 0원
  10.22 15:59

3,145 (3,180)   [시가/고가/저가] 3,150 / 3,150 / 3,105 
전일비/등락률 ▼ 35 (-1.10%) 매도호가/호가잔량 3,145 / 25,409
거래량/전일동시간대비 59,115 /▼ 31,881 매수호가/호가잔량 3,140 / 488
상한가/하한가 4,130 / 2,230 총매도/총매수잔량 74,044 / 68,351

매도잔량 호가 매수잔량
3 3,210 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
209 3,200
4 3,195
161 3,190
5 3,175
10 3,170
10,054 3,160
14,268 3,155
14,707 3,150
25,409 3,145
 
3,140 488
3,135 197
3,130 14,473
3,125 19,723
3,120 17,673
3,115 525
3,110 6,836
3,105 288
3,100 3,685
3,095 129
 
총매도잔량 순매수잔량 총매수잔량
64,830 -813 64,017
시간외잔량 시간외잔량
0 5
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,161.71 (+5.45)    FUTURE 279.90 (+0.70)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,145 ▼ 35 4,734 59,115
15:16:44 3,145 ▼ 35 120 54,381
15:15:10 3,140 ▼ 40 479 54,261
15:10:48 3,140 ▼ 40 40 53,782
15:05:54 3,140 ▼ 40 1 53,742
15:04:02 3,140 ▼ 40 17 53,741
15:00:58 3,135 ▼ 45 2 53,724
15:00:53 3,135 ▼ 45 2 53,722
15:00:49 3,135 ▼ 45 3 53,720
15:00:44 3,135 ▼ 45 3 53,717
14:42:39 3,140 ▼ 40 2 53,714
14:41:13 3,135 ▼ 45 7,368 53,712
14:36:42 3,135 ▼ 45 30 46,344
14:36:34 3,135 ▼ 45 30 46,314
14:35:42 3,135 ▼ 45 300 46,284
14:34:34 3,130 ▼ 50 924 45,984
14:25:33 3,135 ▼ 45 1 45,060
14:20:12 3,130 ▼ 50 2,082 45,059
14:12:22 3,135 ▼ 45 4 42,977
14:11:57 3,130 ▼ 50 813 42,973
14:11:30 3,135 ▼ 45 30 42,160
14:00:45 3,140 ▼ 40 1 42,130
13:52:34 3,135 ▼ 45 1 42,129
13:52:31 3,135 ▼ 45 1 42,128
13:51:20 3,135 ▼ 45 2 42,127
13:49:53 3,135 ▼ 45 14 42,125
13:43:08 3,140 ▼ 40 1 42,111
13:40:07 3,140 ▼ 40 2 42,110
13:37:07 3,135 ▼ 45 1 42,108
13:29:38 3,130 ▼ 50 4 42,107
13:29:32 3,130 ▼ 50 26 42,103
13:20:08 3,135 ▼ 45 1 42,077
13:19:37 3,135 ▼ 45 318 42,076
13:18:18 3,140 ▼ 40 7 41,758
13:08:04 3,130 ▼ 50 1 41,751
12:57:34 3,130 ▼ 50 950 41,750
12:56:48 3,140 ▼ 40 100 40,800
12:56:33 3,130 ▼ 50 150 40,700
12:51:15 3,140 ▼ 40 100 40,550
12:43:23 3,140 ▼ 40 100 40,450
12:42:48 3,140 ▼ 40 500 40,350
12:42:22 3,130 ▼ 50 8 39,850
12:41:44 3,130 ▼ 50 126 39,842
12:41:35 3,130 ▼ 50 235 39,716
12:41:35 3,130 ▼ 50 240 39,481
12:41:35 3,130 ▼ 50 12,234 39,241
12:41:33 3,130 ▼ 50 297 27,007
12:41:33 3,130 ▼ 50 275 26,710
12:41:33 3,130 ▼ 50 239 26,435
12:41:33 3,130 ▼ 50 481 26,196
12:38:54 3,125 ▼ 55 29 25,715
12:38:54 3,125 ▼ 55 1 25,686
12:38:54 3,125 ▼ 55 70 25,685
12:38:54 3,125 ▼ 55 15 25,615
12:38:54 3,125 ▼ 55 71 25,600
12:38:54 3,125 ▼ 55 29 25,529
12:38:54 3,125 ▼ 55 2 25,500
12:38:54 3,125 ▼ 55 1 25,498
12:38:54 3,125 ▼ 55 37 25,497
12:38:53 3,125 ▼ 55 166 25,460
12:38:53 3,125 ▼ 55 70 25,294
12:38:53 3,125 ▼ 55 45 25,224
12:38:53 3,125 ▼ 55 22 25,179
12:38:53 3,125 ▼ 55 59 25,157
12:38:53 3,125 ▼ 55 74 25,098
12:38:53 3,125 ▼ 55 75 25,024
12:38:53 3,125 ▼ 55 1 24,949
12:38:53 3,125 ▼ 55 2 24,948
12:38:53 3,125 ▼ 55 2 24,946
12:38:53 3,125 ▼ 55 2 24,944
12:38:53 3,125 ▼ 55 105 24,942
12:38:53 3,125 ▼ 55 53 24,837
12:38:53 3,125 ▼ 55 140 24,784
12:38:53 3,125 ▼ 55 174 24,644
12:38:53 3,125 ▼ 55 175 24,470
12:38:53 3,125 ▼ 55 14 24,295
12:38:53 3,125 ▼ 55 33 24,281
12:38:53 3,125 ▼ 55 15 24,248
12:38:53 3,125 ▼ 55 35 24,233
12:38:52 3,125 ▼ 55 15 24,198
12:38:52 3,125 ▼ 55 28 24,183
12:38:52 3,125 ▼ 55 38 24,155
12:38:52 3,125 ▼ 55 66 24,117
12:38:52 3,125 ▼ 55 27 24,051
12:38:52 3,125 ▼ 55 66 24,024
12:38:52 3,125 ▼ 55 37 23,958
12:38:52 3,125 ▼ 55 87 23,921
12:38:52 3,125 ▼ 55 15 23,834
12:38:52 3,125 ▼ 55 35 23,819
12:38:52 3,125 ▼ 55 16 23,784
12:38:52 3,125 ▼ 55 7 23,768
12:38:52 3,125 ▼ 55 24 23,761
12:38:52 3,125 ▼ 55 29 23,737
12:38:52 3,125 ▼ 55 69 23,708
12:38:52 3,125 ▼ 55 57 23,639
12:38:52 3,125 ▼ 55 21 23,582
12:38:52 3,125 ▼ 55 62 23,561
12:38:52 3,125 ▼ 55 39 23,499
12:38:51 3,125 ▼ 55 51 23,460
12:38:51 3,125 ▼ 55 146 23,409
12:38:51 3,125 ▼ 55 91 23,263
12:38:51 3,125 ▼ 55 15 23,172
12:38:51 3,125 ▼ 55 16 23,157
12:38:51 3,125 ▼ 55 37 23,141
12:38:51 3,125 ▼ 55 39 23,104
12:38:51 3,125 ▼ 55 72 23,065
12:38:51 3,125 ▼ 55 169 22,993
12:38:51 3,125 ▼ 55 74 22,824
12:38:51 3,125 ▼ 55 148 22,750
12:38:51 3,125 ▼ 55 29 22,602
12:38:51 3,125 ▼ 55 173 22,573
12:38:51 3,125 ▼ 55 346 22,400
12:38:51 3,125 ▼ 55 70 22,054
12:38:51 3,125 ▼ 55 20 21,984
12:38:51 3,125 ▼ 55 27 21,964
12:38:51 3,125 ▼ 55 49 21,937
12:38:51 3,125 ▼ 55 66 21,888
12:38:51 3,125 ▼ 55 16 21,822
12:38:51 3,125 ▼ 55 40 21,806
12:38:51 3,125 ▼ 55 156 21,766
12:38:51 3,125 ▼ 55 125 21,610
12:38:50 3,125 ▼ 55 365 21,485
12:38:50 3,125 ▼ 55 292 21,120
12:38:50 3,125 ▼ 55 47 20,828
12:38:50 3,125 ▼ 55 24 20,781
12:38:50 3,125 ▼ 55 34 20,757
12:38:50 3,125 ▼ 55 110 20,723
12:38:50 3,125 ▼ 55 57 20,613
12:38:50 3,125 ▼ 55 80 20,556
12:38:50 3,125 ▼ 55 15 20,476
12:38:50 3,125 ▼ 55 35 20,461
12:38:50 3,125 ▼ 55 29 20,426
12:38:50 3,125 ▼ 55 70 20,397
12:38:50 3,125 ▼ 55 41 20,327
12:38:50 3,125 ▼ 55 98 20,286
12:38:50 3,125 ▼ 55 22 20,188
12:38:50 3,125 ▼ 55 51 20,166
12:38:50 3,125 ▼ 55 54 20,115
12:38:50 3,125 ▼ 55 122 20,061
12:33:54 3,130 ▼ 50 1,193 19,939
12:32:26 3,120 ▼ 60 340 18,746
12:29:49 3,125 ▼ 55 32 18,406
12:14:44 3,125 ▼ 55 1 18,374
12:14:44 3,125 ▼ 55 2 18,373
12:14:44 3,125 ▼ 55 1 18,371
12:14:44 3,125 ▼ 55 2 18,370
12:14:44 3,125 ▼ 55 2 18,368
12:14:44 3,125 ▼ 55 4 18,366
12:14:44 3,125 ▼ 55 1 18,362
12:14:44 3,125 ▼ 55 5 18,361
12:14:44 3,125 ▼ 55 4 18,356
12:14:44 3,125 ▼ 55 1 18,352
12:14:43 3,125 ▼ 55 1 18,351
12:14:43 3,125 ▼ 55 1 18,350
12:14:43 3,125 ▼ 55 1 18,349
12:14:43 3,125 ▼ 55 1 18,348
12:13:30 3,125 ▼ 55 1 18,347
12:13:30 3,125 ▼ 55 1 18,346
12:13:30 3,125 ▼ 55 2 18,345
12:13:30 3,125 ▼ 55 1 18,343
12:13:30 3,125 ▼ 55 1 18,342
12:13:30 3,125 ▼ 55 1 18,341
12:13:30 3,125 ▼ 55 2 18,340
12:13:30 3,125 ▼ 55 2 18,338
12:13:30 3,125 ▼ 55 2 18,336
12:13:30 3,125 ▼ 55 1 18,334
12:13:30 3,125 ▼ 55 1 18,333
12:13:30 3,125 ▼ 55 1 18,332
12:13:30 3,125 ▼ 55 1 18,331
12:13:30 3,125 ▼ 55 1 18,330
12:13:30 3,125 ▼ 55 1 18,329
12:13:30 3,125 ▼ 55 1 18,328
12:13:30 3,125 ▼ 55 1 18,327
12:13:30 3,125 ▼ 55 1 18,326
12:13:30 3,125 ▼ 55 1 18,325
12:13:29 3,125 ▼ 55 2 18,324
12:13:29 3,125 ▼ 55 1 18,322
12:13:29 3,125 ▼ 55 2 18,321
12:13:29 3,125 ▼ 55 1 18,319
12:13:29 3,125 ▼ 55 1 18,318
12:13:29 3,125 ▼ 55 1 18,317
12:13:29 3,125 ▼ 55 2 18,316
12:13:29 3,125 ▼ 55 5 18,314
12:13:29 3,125 ▼ 55 1 18,309
12:13:29 3,125 ▼ 55 1 18,308
12:13:29 3,125 ▼ 55 1 18,307
12:13:29 3,125 ▼ 55 5 18,306
12:13:29 3,125 ▼ 55 4 18,301
12:13:29 3,125 ▼ 55 1 18,297
12:13:29 3,125 ▼ 55 1 18,296
12:13:29 3,125 ▼ 55 1 18,295
12:13:29 3,125 ▼ 55 1 18,294
12:13:29 3,125 ▼ 55 1 18,293
12:13:29 3,125 ▼ 55 1 18,292
12:13:29 3,125 ▼ 55 1 18,291
12:13:28 3,125 ▼ 55 1 18,290
12:11:06 3,125 ▼ 55 43 18,289
12:11:06 3,125 ▼ 55 22 18,246
12:11:06 3,125 ▼ 55 103 18,224
12:11:06 3,125 ▼ 55 43 18,121
12:11:06 3,125 ▼ 55 64 18,078
12:11:06 3,125 ▼ 55 32 18,014
12:11:05 3,125 ▼ 55 86 17,982
12:11:05 3,125 ▼ 55 108 17,896
12:11:05 3,125 ▼ 55 108 17,788
12:11:05 3,125 ▼ 55 20 17,680
12:11:05 3,125 ▼ 55 21 17,660
12:11:05 3,125 ▼ 55 22 17,639
12:11:05 3,125 ▼ 55 40 17,617
12:11:05 3,125 ▼ 55 40 17,577
12:11:05 3,125 ▼ 55 54 17,537
12:11:05 3,125 ▼ 55 21 17,483
12:11:05 3,125 ▼ 55 24 17,462
12:11:05 3,125 ▼ 55 42 17,438
12:11:05 3,125 ▼ 55 34 17,396
12:11:05 3,125 ▼ 55 30 17,362
12:11:05 3,125 ▼ 55 90 17,332
12:11:05 3,125 ▼ 55 56 17,242
12:11:04 3,125 ▼ 55 105 17,186
12:11:04 3,125 ▼ 55 22 17,081
12:11:04 3,125 ▼ 55 23 17,059
12:11:04 3,125 ▼ 55 24 17,036
12:11:04 3,125 ▼ 55 107 17,012
12:11:04 3,125 ▼ 55 215 16,905
12:11:04 3,125 ▼ 55 42 16,690
12:11:04 3,125 ▼ 55 29 16,648
12:11:04 3,125 ▼ 55 39 16,619
12:11:04 3,125 ▼ 55 227 16,580
12:11:04 3,125 ▼ 55 181 16,353
12:11:04 3,125 ▼ 55 21 16,172
12:11:04 3,125 ▼ 55 68 16,151
12:11:04 3,125 ▼ 55 35 16,083
12:11:04 3,125 ▼ 55 49 16,048
12:11:04 3,125 ▼ 55 43 15,999
12:11:04 3,125 ▼ 55 60 15,956
12:11:03 3,125 ▼ 55 32 15,896
12:11:03 3,125 ▼ 55 74 15,864
12:08:57 3,130 ▼ 50 96 15,790
12:01:39 3,130 ▼ 50 100 15,694
12:00:45 3,125 ▼ 55 31 15,594
12:00:45 3,125 ▼ 55 60 15,563
12:00:45 3,125 ▼ 55 61 15,503
12:00:45 3,125 ▼ 55 92 15,442
12:00:45 3,125 ▼ 55 31 15,350
12:00:45 3,125 ▼ 55 96 15,319
12:00:45 3,125 ▼ 55 57 15,223
12:00:45 3,125 ▼ 55 29 15,166
12:00:45 3,125 ▼ 55 34 15,137
12:00:44 3,125 ▼ 55 42 15,103
12:00:44 3,125 ▼ 55 151 15,061
12:00:44 3,125 ▼ 55 32 14,910
12:00:44 3,125 ▼ 55 320 14,878
12:00:44 3,125 ▼ 55 148 14,558
12:00:44 3,125 ▼ 55 303 14,410
12:00:44 3,125 ▼ 55 32 14,107
12:00:44 3,125 ▼ 55 49 14,075
12:00:44 3,125 ▼ 55 45 14,026
12:00:44 3,125 ▼ 55 44 13,981
12:00:44 3,125 ▼ 55 257 13,937
12:00:44 3,125 ▼ 55 49 13,680
12:00:44 3,125 ▼ 55 30 13,631
12:00:44 3,125 ▼ 55 146 13,601
12:00:44 3,125 ▼ 55 128 13,455
12:00:44 3,125 ▼ 55 34 13,327
12:00:43 3,125 ▼ 55 33 13,293
12:00:43 3,125 ▼ 55 85 13,260
12:00:43 3,125 ▼ 55 61 13,175
12:00:43 3,125 ▼ 55 60 13,114
12:00:43 3,125 ▼ 55 75 13,054
12:00:43 3,125 ▼ 55 31 12,979
12:00:43 3,125 ▼ 55 123 12,948
12:00:43 3,125 ▼ 55 56 12,825
12:00:43 3,125 ▼ 55 152 12,769
12:00:43 3,125 ▼ 55 58 12,617
12:00:43 3,125 ▼ 55 153 12,559
12:00:43 3,125 ▼ 55 145 12,406
12:00:43 3,125 ▼ 55 70 12,261
12:00:43 3,125 ▼ 55 61 12,191
12:00:43 3,125 ▼ 55 122 12,130
11:35:50 3,120 ▼ 60 1 12,008
11:34:27 3,120 ▼ 60 46 12,007
11:34:27 3,125 ▼ 55 61 11,961
11:31:19 3,130 ▼ 50 271 11,900
11:16:04 3,130 ▼ 50 1 11,629
11:04:52 3,140 ▼ 40 10 11,628
10:57:21 3,145 ▼ 35 1 11,618
10:53:40 3,145 ▼ 35 3 11,617
10:48:19 3,145 ▼ 35 30 11,614
10:48:19 3,145 ▼ 35 1 11,584
10:47:24 3,145 ▼ 35 30 11,583
10:46:55 3,145 ▼ 35 30 11,553
10:46:27 3,145 ▼ 35 1 11,523
10:45:36 3,145 ▼ 35 30 11,522
10:43:31 3,135 ▼ 45 754 11,492
10:17:24 3,135 ▼ 45 1 10,738
10:16:14 3,120 ▼ 60 15 10,737
10:16:14 3,125 ▼ 55 25 10,722
10:14:54 3,125 ▼ 55 22 10,697
10:07:35 3,135 ▼ 45 1 10,675
10:01:22 3,135 ▼ 45 1 10,674
10:00:00 3,125 ▼ 55 1 10,673
09:59:00 3,125 ▼ 55 1 10,672
09:58:00 3,125 ▼ 55 1 10,671
09:57:33 3,135 ▼ 45 1 10,670
09:57:00 3,125 ▼ 55 1 10,669
09:56:00 3,125 ▼ 55 1 10,668
09:55:00 3,125 ▼ 55 1 10,667
09:54:00 3,125 ▼ 55 1 10,666
09:53:00 3,125 ▼ 55 1 10,665
09:52:00 3,125 ▼ 55 1 10,664
09:51:00 3,125 ▼ 55 1 10,663
09:50:00 3,130 ▼ 50 1 10,662
09:49:00 3,125 ▼ 55 1 10,661
09:48:43 3,130 ▼ 50 105 10,660
09:48:35 3,130 ▼ 50 376 10,555
09:48:00 3,125 ▼ 55 1 10,179
09:47:00 3,125 ▼ 55 1 10,178
09:46:00 3,120 ▼ 60 1 10,177
09:45:00 3,125 ▼ 55 1 10,176
09:44:00 3,120 ▼ 60 1 10,175
09:43:00 3,120 ▼ 60 1 10,174
09:42:00 3,120 ▼ 60 1 10,173
09:41:00 3,120 ▼ 60 1 10,172
09:40:00 3,120 ▼ 60 1 10,171
09:39:00 3,115 ▼ 65 1 10,170
09:38:00 3,115 ▼ 65 1 10,169
09:37:00 3,120 ▼ 60 1 10,168
09:36:41 3,120 ▼ 60 1 10,167
09:36:00 3,120 ▼ 60 1 10,166
09:35:00 3,120 ▼ 60 2 10,165
09:34:00 3,120 ▼ 60 2 10,163
09:33:00 3,120 ▼ 60 2 10,161
09:32:20 3,125 ▼ 55 50 10,159
09:32:14 3,115 ▼ 65 30 10,109
09:32:00 3,115 ▼ 65 2 10,079
09:31:12 3,115 ▼ 65 115 10,077
09:31:00 3,115 ▼ 65 2 9,962
09:30:00 3,115 ▼ 65 2 9,960
09:29:00 3,115 ▼ 65 2 9,958
09:28:00 3,115 ▼ 65 2 9,956
09:27:15 3,115 ▼ 65 130 9,954
09:27:03 3,130 ▼ 50 9 9,824
09:27:03 3,120 ▼ 60 1 9,815
09:27:00 3,115 ▼ 65 2 9,814
09:26:00 3,120 ▼ 60 1 9,812
09:25:11 3,130 ▼ 50 9 9,811
09:25:00 3,120 ▼ 60 2 9,802
09:24:55 3,120 ▼ 60 915 9,800
09:24:00 3,115 ▼ 65 2 8,885
09:23:36 3,115 ▼ 65 1 8,883
09:23:00 3,115 ▼ 65 2 8,882
09:22:00 3,110 ▼ 70 2 8,880
09:21:57 3,110 ▼ 70 20 8,878
09:21:35 3,120 ▼ 60 1 8,858
09:21:00 3,105 ▼ 75 2 8,857
09:20:15 3,105 ▼ 75 2 8,855
09:20:15 3,110 ▼ 70 28 8,853
09:20:00 3,110 ▼ 70 2 8,825
09:19:00 3,105 ▼ 75 2 8,823
09:18:23 3,110 ▼ 70 512 8,821
09:18:06 3,105 ▼ 75 4,000 8,309
09:18:00 3,105 ▼ 75 2 4,309
09:17:43 3,110 ▼ 70 200 4,307
09:17:05 3,110 ▼ 70 50 4,107
09:17:00 3,105 ▼ 75 2 4,057
09:16:52 3,110 ▼ 70 200 4,055
09:16:00 3,105 ▼ 75 2 3,855
09:15:32 3,110 ▼ 70 38 3,853
09:15:24 3,120 ▼ 60 1 3,815
09:15:13 3,110 ▼ 70 73 3,814
09:15:00 3,110 ▼ 70 2 3,741
09:14:00 3,110 ▼ 70 2 3,739
09:13:49 3,110 ▼ 70 5 3,737
09:13:49 3,115 ▼ 65 23 3,732
09:13:00 3,115 ▼ 65 2 3,709
09:12:23 3,120 ▼ 60 5 3,707
09:12:00 3,115 ▼ 65 2 3,702
09:11:49 3,120 ▼ 60 70 3,700
09:11:35 3,120 ▼ 60 1 3,630
09:11:17 3,120 ▼ 60 7 3,629
09:11:00 3,120 ▼ 60 2 3,622
09:10:15 3,120 ▼ 60 40 3,620
09:10:00 3,120 ▼ 60 2 3,580
09:09:01 3,130 ▼ 50 98 3,578
09:09:00 3,130 ▼ 50 2 3,480
09:08:00 3,130 ▼ 50 2 3,478
09:07:00 3,135 ▼ 45 2 3,476
09:06:02 3,130 ▼ 50 124 3,474
09:06:00 3,130 ▼ 50 2 3,350
09:05:00 3,130 ▼ 50 2 3,348
09:04:00 3,130 ▼ 50 2 3,346
09:03:00 3,130 ▼ 50 2 3,344
09:02:13 3,125 ▼ 55 50 3,342
09:02:00 3,125 ▼ 55 1 3,292
09:02:00 3,130 ▼ 50 1 3,291
09:01:53 3,135 ▼ 45 5 3,290
09:01:35 3,140 ▼ 40 1 3,285
09:01:00 3,145 ▼ 35 2 3,284
09:00:13 3,150 ▼ 30 3,282 3,282

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,161.71 ▲ 5.45 0.25%
코스닥 744.15 ▲ 3.67 0.50%
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.