KODEX 건설
(117700)
코스피

액면가 0원
  01.19 15:59

3,080 (2,990)   [시가/고가/저가] 2,995 / 3,080 / 2,990 
전일비/등락률 ▲ 90 (3.01%) 매도호가/호가잔량 3,080 / 16,093
거래량/전일동시간대비 109,228 /▼ 19,473 매수호가/호가잔량 3,075 / 8
상한가/하한가 3,885 / 2,095 총매도/총매수잔량 64,275 / 82,275

매도잔량 호가 매수잔량
10 3,125 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
355 3,120
54 3,115
633 3,110
53 3,105
4,278 3,100
6,107 3,095
13,943 3,090
15,042 3,085
16,093 3,080
 
3,075 8
3,070 1,097
3,065 34,931
3,060 18,081
3,055 15,108
3,050 10
3,045 5,064
3,040 603
3,035 60
3,030 53
 
총매도잔량 순매수잔량 총매수잔량
56,568 18,447 75,015
시간외잔량 시간외잔량
0 1,240
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,520.26 (+4.45)    FUTURE 330.10 (+0.20)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,080 ▲ 90 3,669 109,228
15:18:34 3,075 ▲ 85 2 105,559
15:18:19 3,070 ▲ 80 1 105,557
15:18:09 3,070 ▲ 80 1 105,556
15:17:58 3,070 ▲ 80 1 105,555
15:17:47 3,065 ▲ 75 1 105,554
15:15:24 3,065 ▲ 75 1 105,553
15:15:03 3,070 ▲ 80 10 105,552
15:14:43 3,070 ▲ 80 1 105,542
15:13:56 3,070 ▲ 80 3,827 105,541
15:13:55 3,070 ▲ 80 1,058 101,714
15:10:01 3,070 ▲ 80 500 100,656
15:00:57 3,065 ▲ 75 1 100,156
15:00:01 3,070 ▲ 80 250 100,155
14:58:57 3,070 ▲ 80 509 99,905
14:58:18 3,070 ▲ 80 1 99,396
14:57:26 3,070 ▲ 80 1 99,395
14:57:20 3,070 ▲ 80 128 99,394
14:54:58 3,065 ▲ 75 220 99,266
14:53:01 3,065 ▲ 75 300 99,046
14:52:44 3,065 ▲ 75 501 98,746
14:50:59 3,070 ▲ 80 70 98,245
14:48:21 3,070 ▲ 80 100 98,175
14:47:31 3,070 ▲ 80 100 98,075
14:46:57 3,070 ▲ 80 200 97,975
14:45:23 3,070 ▲ 80 65 97,775
14:41:56 3,065 ▲ 75 3 97,710
14:38:00 3,070 ▲ 80 47 97,707
14:37:47 3,075 ▲ 85 1 97,660
14:36:38 3,070 ▲ 80 980 97,659
14:36:34 3,070 ▲ 80 1,000 96,679
14:35:35 3,070 ▲ 80 2,000 95,679
14:34:20 3,070 ▲ 80 2,000 93,679
14:33:30 3,065 ▲ 75 6,419 91,679
14:29:33 3,060 ▲ 70 5 85,260
14:26:34 3,065 ▲ 75 400 85,255
14:23:06 3,065 ▲ 75 10 84,855
14:21:52 3,065 ▲ 75 2 84,845
14:15:23 3,060 ▲ 70 120 84,843
14:15:19 3,065 ▲ 75 20 84,723
14:15:11 3,065 ▲ 75 220 84,703
14:14:19 3,065 ▲ 75 10 84,483
14:12:33 3,060 ▲ 70 426 84,473
14:08:02 3,060 ▲ 70 200 84,047
14:07:35 3,060 ▲ 70 592 83,847
14:05:58 3,060 ▲ 70 34 83,255
14:04:57 3,060 ▲ 70 313 83,221
14:03:56 3,060 ▲ 70 313 82,908
14:02:56 3,060 ▲ 70 306 82,595
14:02:56 3,060 ▲ 70 7 82,289
14:01:55 3,060 ▲ 70 313 82,282
14:00:54 3,060 ▲ 70 313 81,969
13:59:53 3,060 ▲ 70 313 81,656
13:59:12 3,060 ▲ 70 305 81,343
13:58:53 3,060 ▲ 70 8 81,038
13:58:21 3,060 ▲ 70 313 81,030
13:57:52 3,055 ▲ 65 309 80,717
13:57:52 3,055 ▲ 65 313 80,408
13:57:41 3,055 ▲ 65 10 80,095
13:56:18 3,060 ▲ 70 4 80,085
13:54:52 3,060 ▲ 70 712 80,081
13:54:50 3,055 ▲ 65 313 79,369
13:53:49 3,055 ▲ 65 313 79,056
13:53:49 3,055 ▲ 65 313 78,743
13:52:49 3,055 ▲ 65 313 78,430
13:52:49 3,055 ▲ 65 313 78,117
13:52:23 3,055 ▲ 65 2 77,804
13:51:48 3,055 ▲ 65 313 77,802
13:51:00 3,060 ▲ 70 750 77,489
13:50:47 3,055 ▲ 65 313 76,739
13:48:55 3,060 ▲ 70 10 76,426
13:48:46 3,055 ▲ 65 313 76,416
13:48:10 3,060 ▲ 70 2 76,103
13:47:45 3,055 ▲ 65 313 76,101
13:47:45 3,055 ▲ 65 313 75,788
13:46:45 3,055 ▲ 65 313 75,475
13:46:32 3,060 ▲ 70 9 75,162
13:44:41 3,060 ▲ 70 5 75,153
13:44:20 3,060 ▲ 70 4 75,148
13:44:15 3,055 ▲ 65 591 75,144
13:42:42 3,055 ▲ 65 35 74,553
13:41:41 3,055 ▲ 65 313 74,518
13:40:40 3,055 ▲ 65 312 74,205
13:39:45 3,055 ▲ 65 313 73,893
13:33:01 3,060 ▲ 70 15 73,580
13:32:28 3,060 ▲ 70 1 73,565
13:32:25 3,060 ▲ 70 1 73,564
13:28:06 3,055 ▲ 65 70 73,563
13:24:25 3,060 ▲ 70 1 73,493
13:23:30 3,060 ▲ 70 10 73,492
13:22:40 3,060 ▲ 70 3 73,482
13:21:57 3,060 ▲ 70 163 73,479
13:21:51 3,060 ▲ 70 32 73,316
13:20:53 3,060 ▲ 70 392 73,284
13:20:40 3,060 ▲ 70 16 72,892
13:19:47 3,060 ▲ 70 33 72,876
13:19:14 3,060 ▲ 70 33 72,843
13:18:07 3,060 ▲ 70 6 72,810
13:17:53 3,060 ▲ 70 100 72,804
13:12:06 3,060 ▲ 70 100 72,704
13:10:45 3,060 ▲ 70 50 72,604
13:10:09 3,060 ▲ 70 8 72,554
13:10:05 3,060 ▲ 70 8 72,546
13:10:01 3,060 ▲ 70 8 72,538
13:09:53 3,060 ▲ 70 8 72,530
13:08:33 3,060 ▲ 70 8 72,522
13:05:24 3,060 ▲ 70 261 72,514
13:03:02 3,060 ▲ 70 1 72,253
13:00:39 3,060 ▲ 70 5 72,252
12:58:00 3,060 ▲ 70 8 72,247
12:54:44 3,060 ▲ 70 1 72,239
12:54:20 3,060 ▲ 70 2 72,238
12:53:26 3,060 ▲ 70 5 72,236
12:53:13 3,060 ▲ 70 70 72,231
12:50:23 3,060 ▲ 70 100 72,161
12:47:37 3,060 ▲ 70 653 72,061
12:31:38 3,060 ▲ 70 8 71,408
12:30:06 3,060 ▲ 70 4 71,400
12:30:01 3,060 ▲ 70 4 71,396
12:29:57 3,060 ▲ 70 4 71,392
12:29:49 3,060 ▲ 70 4 71,388
12:23:40 3,060 ▲ 70 163 71,384
12:22:35 3,060 ▲ 70 4 71,221
12:20:55 3,060 ▲ 70 890 71,217
12:20:45 3,060 ▲ 70 12,949 70,327
12:17:36 3,060 ▲ 70 70 57,378
12:16:37 3,060 ▲ 70 1 57,308
12:09:58 3,070 ▲ 80 50 57,307
12:08:58 3,065 ▲ 75 22 57,257
12:08:12 3,065 ▲ 75 10 57,235
12:06:58 3,065 ▲ 75 1 57,225
12:05:41 3,065 ▲ 75 321 57,224
12:04:20 3,065 ▲ 75 330 56,903
11:57:37 3,065 ▲ 75 16 56,573
11:57:37 3,060 ▲ 70 24 56,557
11:57:01 3,060 ▲ 70 327 56,533
11:54:06 3,060 ▲ 70 163 56,206
11:53:03 3,060 ▲ 70 29 56,043
11:51:06 3,060 ▲ 70 32 56,014
11:41:17 3,060 ▲ 70 200 55,982
11:34:56 3,060 ▲ 70 8 55,782
11:34:52 3,060 ▲ 70 8 55,774
11:34:48 3,060 ▲ 70 8 55,766
11:34:42 3,060 ▲ 70 8 55,758
11:34:36 3,060 ▲ 70 8 55,750
11:33:15 3,060 ▲ 70 297 55,742
11:33:15 3,055 ▲ 65 3 55,445
11:31:46 3,045 ▲ 55 500 55,442
11:27:49 3,050 ▲ 60 2,738 54,942
11:27:34 3,050 ▲ 60 1,000 52,204
11:27:29 3,050 ▲ 60 8 51,204
11:24:47 3,050 ▲ 60 8 51,196
11:24:04 3,050 ▲ 60 8 51,188
11:23:59 3,050 ▲ 60 8 51,180
11:23:53 3,050 ▲ 60 8 51,172
11:22:05 3,050 ▲ 60 100 51,164
11:21:36 3,050 ▲ 60 10 51,064
11:18:38 3,040 ▲ 50 612 51,054
11:18:38 3,045 ▲ 55 8 50,442
11:13:16 3,050 ▲ 60 170 50,434
11:12:06 3,050 ▲ 60 4 50,264
11:11:03 3,050 ▲ 60 1,000 50,260
11:10:07 3,050 ▲ 60 50 49,260
11:06:12 3,050 ▲ 60 7,979 49,210
11:06:09 3,050 ▲ 60 2,021 41,231
11:03:06 3,050 ▲ 60 101 39,210
11:01:55 3,045 ▲ 55 999 39,109
10:59:02 3,045 ▲ 55 714 38,110
10:52:21 3,045 ▲ 55 10 37,396
10:50:48 3,040 ▲ 50 1,273 37,386
10:48:51 3,045 ▲ 55 60 36,113
10:48:47 3,045 ▲ 55 50 36,053
10:48:33 3,045 ▲ 55 328 36,003
10:47:32 3,040 ▲ 50 1,753 35,675
10:44:56 3,045 ▲ 55 1 33,922
10:41:58 3,045 ▲ 55 100 33,921
10:40:41 3,045 ▲ 55 3 33,821
10:38:52 3,045 ▲ 55 30 33,818
10:38:30 3,045 ▲ 55 20 33,788
10:38:16 3,045 ▲ 55 20 33,768
10:38:00 3,045 ▲ 55 30 33,748
10:36:00 3,045 ▲ 55 50 33,718
10:35:57 3,045 ▲ 55 100 33,668
10:35:47 3,045 ▲ 55 600 33,568
10:35:19 3,045 ▲ 55 5 32,968
10:34:15 3,045 ▲ 55 200 32,963
10:33:48 3,045 ▲ 55 60 32,763
10:32:52 3,040 ▲ 50 1 32,703
10:32:51 3,045 ▲ 55 10 32,702
10:32:47 3,045 ▲ 55 10 32,692
10:31:18 3,045 ▲ 55 20 32,682
10:29:17 3,040 ▲ 50 412 32,662
10:27:15 3,040 ▲ 50 65 32,250
10:26:32 3,040 ▲ 50 100 32,185
10:21:04 3,035 ▲ 45 1 32,085
10:15:53 3,035 ▲ 45 2,000 32,084
10:15:07 3,035 ▲ 45 28 30,084
10:14:50 3,035 ▲ 45 100 30,056
10:13:21 3,035 ▲ 45 2 29,956
10:10:51 3,035 ▲ 45 2 29,954
10:09:59 3,035 ▲ 45 50 29,952
10:08:22 3,035 ▲ 45 400 29,902
10:06:56 3,035 ▲ 45 50 29,502
10:02:05 3,035 ▲ 45 10 29,452
10:01:01 3,025 ▲ 35 30 29,442
10:00:49 3,040 ▲ 50 350 29,412
09:58:31 3,040 ▲ 50 3,499 29,062
09:58:31 3,035 ▲ 45 1 25,563
09:53:21 3,025 ▲ 35 30 25,562
09:52:10 3,030 ▲ 40 601 25,532
09:51:47 3,035 ▲ 45 1,648 24,931
09:51:35 3,035 ▲ 45 200 23,283
09:48:28 3,035 ▲ 45 300 23,083
09:47:29 3,035 ▲ 45 8,000 22,783
09:45:37 3,035 ▲ 45 3 14,783
09:45:33 3,035 ▲ 45 20 14,780
09:43:42 3,035 ▲ 45 1 14,760
09:38:48 3,030 ▲ 40 200 14,759
09:38:33 3,030 ▲ 40 1,204 14,559
09:38:19 3,030 ▲ 40 1,000 13,355
09:37:47 3,030 ▲ 40 66 12,355
09:37:34 3,025 ▲ 35 682 12,289
09:37:29 3,025 ▲ 35 100 11,607
09:36:19 3,020 ▲ 30 99 11,507
09:35:17 3,020 ▲ 30 1 11,408
09:32:57 3,025 ▲ 35 3 11,407
09:32:17 3,025 ▲ 35 276 11,404
09:32:17 3,020 ▲ 30 144 11,128
09:31:28 3,020 ▲ 30 6 10,984
09:30:21 3,025 ▲ 35 4 10,978
09:29:15 3,020 ▲ 30 199 10,974
09:28:46 3,020 ▲ 30 12 10,775
09:25:33 3,015 ▲ 25 50 10,763
09:25:07 3,015 ▲ 25 6 10,713
09:24:18 3,015 ▲ 25 50 10,707
09:21:35 3,015 ▲ 25 3,304 10,657
09:21:29 3,015 ▲ 25 1,000 7,353
09:21:25 3,015 ▲ 25 400 6,353
09:20:41 3,010 ▲ 20 400 5,953
09:19:54 3,010 ▲ 20 50 5,553
09:19:52 3,015 ▲ 25 27 5,503
09:17:22 3,010 ▲ 20 149 5,476
09:15:29 3,010 ▲ 20 1 5,327
09:13:46 3,010 ▲ 20 100 5,326
09:13:41 3,015 ▲ 25 165 5,226
09:13:20 3,015 ▲ 25 500 5,061
09:12:53 3,010 ▲ 20 362 4,561
09:12:28 3,005 ▲ 15 950 4,199
09:11:39 3,005 ▲ 15 100 3,249
09:10:16 3,005 ▲ 15 300 3,149
09:08:46 3,005 ▲ 15 100 2,849
09:06:03 3,005 ▲ 15 200 2,749
09:05:25 3,000 ▲ 10 100 2,549
09:03:30 3,000 ▲ 10 833 2,449
09:03:22 3,000 ▲ 10 617 1,616
09:03:18 3,005 ▲ 15 500 999
09:03:02 3,000 ▲ 10 219 499
09:00:42 2,990  0 100 280
09:00:25 2,995 ▲ 5 180 180

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,520.26 ▲ 4.45 0.18%
코스닥 879.99 ▼ 18.2 -2.03%
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.