KODEX 건설
(117700)
코스피

액면가 0원
  12.14 15:59

3,245 (3,265)   [시가/고가/저가] 3,265 / 3,285 / 3,215 
전일비/등락률 ▼ 20 (-0.61%) 매도호가/호가잔량 3,250 / 4
거래량/전일동시간대비 75,286 /▼ 39,012 매수호가/호가잔량 3,245 / 13,987
상한가/하한가 4,240 / 2,290 총매도/총매수잔량 80,019 / 64,240

매도잔량 호가 매수잔량
289 3,300 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
21 3,295
436 3,290
2 3,285
10,055 3,280
4 3,275
17,000 3,265
30,155 3,260
15,004 3,255
4 3,250
 
3,245 13,987
3,240 20,077
3,235 15,023
3,230 5,168
3,225 4
3,220 220
3,215 428
3,210 1,167
3,205 20,256
3,200 103
 
총매도잔량 순매수잔량 총매수잔량
72,970 3,463 76,433
시간외잔량 시간외잔량
0 0
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,069.38 (-26.17)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 3,245 ▼ 20 1,099 75,286
15:19:22 3,245 ▼ 20 2 74,187
15:12:56 3,250 ▼ 15 10 74,185
15:11:18 3,245 ▼ 20 58 74,175
15:11:18 3,245 ▼ 20 6 74,117
15:11:18 3,245 ▼ 20 51 74,111
15:11:18 3,245 ▼ 20 54 74,060
15:11:18 3,245 ▼ 20 8 74,006
15:11:18 3,245 ▼ 20 11 73,998
15:11:17 3,245 ▼ 20 84 73,987
15:11:17 3,245 ▼ 20 66 73,903
15:11:17 3,245 ▼ 20 197 73,837
15:11:17 3,245 ▼ 20 15 73,640
15:11:17 3,245 ▼ 20 72 73,625
15:11:17 3,245 ▼ 20 265 73,553
15:11:17 3,245 ▼ 20 37 73,288
15:11:17 3,245 ▼ 20 121 73,251
15:11:17 3,245 ▼ 20 121 73,130
15:11:17 3,245 ▼ 20 274 73,009
15:11:17 3,245 ▼ 20 57 72,735
15:11:17 3,245 ▼ 20 1 72,678
15:11:17 3,245 ▼ 20 37 72,677
15:11:17 3,245 ▼ 20 659 72,640
15:11:17 3,245 ▼ 20 15 71,981
15:11:16 3,245 ▼ 20 120 71,966
15:11:16 3,245 ▼ 20 67 71,846
15:11:16 3,245 ▼ 20 65 71,779
15:11:16 3,245 ▼ 20 27 71,714
15:11:16 3,245 ▼ 20 6 71,687
15:11:16 3,245 ▼ 20 63 71,681
15:11:16 3,245 ▼ 20 64 71,618
15:11:16 3,245 ▼ 20 264 71,554
15:07:11 3,250 ▼ 15 30 71,290
15:05:46 3,255 ▼ 10 1 71,260
14:57:58 3,245 ▼ 20 100 71,259
14:53:02 3,250 ▼ 15 355 71,159
14:49:48 3,250 ▼ 15 50 70,804
14:45:09 3,250 ▼ 15 2 70,754
14:44:43 3,250 ▼ 15 3 70,752
14:44:33 3,250 ▼ 15 18 70,749
14:44:24 3,250 ▼ 15 2 70,731
14:37:06 3,245 ▼ 20 1 70,729
14:29:04 3,245 ▼ 20 1,000 70,728
14:22:41 3,230 ▼ 35 8 69,728
14:19:05 3,230 ▼ 35 710 69,720
14:18:47 3,230 ▼ 35 300 69,010
14:16:25 3,230 ▼ 35 1 68,710
14:05:13 3,225 ▼ 40 100 68,709
14:03:43 3,225 ▼ 40 100 68,609
14:02:50 3,225 ▼ 40 150 68,509
14:02:22 3,230 ▼ 35 2,803 68,359
14:01:06 3,230 ▼ 35 200 65,556
13:58:58 3,240 ▼ 25 300 65,356
13:57:26 3,240 ▼ 25 300 65,056
13:55:53 3,240 ▼ 25 300 64,756
13:55:37 3,245 ▼ 20 1,000 64,456
13:54:39 3,245 ▼ 20 1 63,456
13:54:21 3,240 ▼ 25 300 63,455
13:52:48 3,245 ▼ 20 300 63,155
13:52:05 3,245 ▼ 20 300 62,855
13:52:05 3,245 ▼ 20 300 62,555
13:52:05 3,245 ▼ 20 300 62,255
13:46:51 3,235 ▼ 30 300 61,955
13:45:20 3,235 ▼ 30 300 61,655
13:44:54 3,235 ▼ 30 315 61,355
13:43:56 3,235 ▼ 30 185 61,040
13:43:37 3,240 ▼ 25 300 60,855
13:42:02 3,240 ▼ 25 200 60,555
13:42:02 3,240 ▼ 25 100 60,355
13:40:29 3,240 ▼ 25 300 60,255
13:38:57 3,240 ▼ 25 300 59,955
13:37:24 3,240 ▼ 25 300 59,655
13:35:52 3,240 ▼ 25 300 59,355
13:34:33 3,245 ▼ 20 300 59,055
13:33:14 3,240 ▼ 25 300 58,755
13:31:24 3,240 ▼ 25 300 58,455
13:29:50 3,240 ▼ 25 300 58,155
13:28:15 3,240 ▼ 25 300 57,855
13:26:42 3,240 ▼ 25 300 57,555
13:25:14 3,240 ▼ 25 300 57,255
13:24:10 3,240 ▼ 25 300 56,955
13:22:20 3,240 ▼ 25 300 56,655
13:20:28 3,240 ▼ 25 300 56,355
13:18:56 3,240 ▼ 25 300 56,055
13:18:37 3,240 ▼ 25 5,666 55,755
13:11:36 3,230 ▼ 35 34 50,089
12:50:07 3,230 ▼ 35 1,000 50,055
12:49:10 3,230 ▼ 35 1,000 49,055
12:49:02 3,230 ▼ 35 50 48,055
12:46:54 3,230 ▼ 35 100 48,005
12:44:06 3,230 ▼ 35 200 47,905
12:43:41 3,240 ▼ 25 300 47,705
12:41:58 3,240 ▼ 25 300 47,405
12:40:26 3,240 ▼ 25 300 47,105
12:38:55 3,240 ▼ 25 300 46,805
12:37:25 3,240 ▼ 25 300 46,505
12:35:48 3,240 ▼ 25 300 46,205
12:34:16 3,240 ▼ 25 300 45,905
12:32:47 3,240 ▼ 25 300 45,605
12:31:11 3,240 ▼ 25 300 45,305
12:29:45 3,240 ▼ 25 300 45,005
12:28:06 3,240 ▼ 25 300 44,705
12:26:34 3,240 ▼ 25 300 44,405
12:25:03 3,240 ▼ 25 300 44,105
12:23:29 3,240 ▼ 25 300 43,805
12:21:57 3,240 ▼ 25 300 43,505
12:20:47 3,240 ▼ 25 6,123 43,205
12:20:26 3,240 ▼ 25 3 37,082
12:20:24 3,240 ▼ 25 300 37,079
12:18:52 3,240 ▼ 25 300 36,779
12:17:20 3,240 ▼ 25 300 36,479
12:15:47 3,240 ▼ 25 300 36,179
12:14:15 3,240 ▼ 25 300 35,879
12:12:42 3,240 ▼ 25 300 35,579
12:11:50 3,240 ▼ 25 200 35,279
12:11:10 3,235 ▼ 30 300 35,079
12:09:40 3,235 ▼ 30 300 34,779
12:09:15 3,235 ▼ 30 300 34,479
12:09:15 3,235 ▼ 30 52 34,179
12:09:15 3,235 ▼ 30 300 34,127
12:09:15 3,235 ▼ 30 300 33,827
12:09:15 3,235 ▼ 30 300 33,527
12:09:15 3,235 ▼ 30 300 33,227
12:09:15 3,235 ▼ 30 300 32,927
12:09:15 3,235 ▼ 30 300 32,627
12:09:15 3,235 ▼ 30 300 32,327
12:04:42 3,230 ▼ 35 248 32,027
11:54:15 3,230 ▼ 35 300 31,779
11:52:41 3,230 ▼ 35 300 31,479
11:51:29 3,230 ▼ 35 1 31,179
11:51:22 3,230 ▼ 35 300 31,178
11:50:15 3,230 ▼ 35 300 30,878
11:48:44 3,230 ▼ 35 200 30,578
11:48:04 3,235 ▼ 30 300 30,378
11:47:21 3,235 ▼ 30 3,465 30,078
11:33:26 3,235 ▼ 30 118 26,613
11:32:42 3,240 ▼ 25 300 26,495
11:31:10 3,240 ▼ 25 300 26,195
11:29:59 3,240 ▼ 25 1,000 25,895
11:29:35 3,240 ▼ 25 300 24,895
11:28:03 3,240 ▼ 25 300 24,595
11:26:30 3,240 ▼ 25 300 24,295
11:19:44 3,240 ▼ 25 100 23,995
11:18:35 3,240 ▼ 25 1 23,895
11:17:04 3,235 ▼ 30 100 23,894
11:16:10 3,235 ▼ 30 10 23,794
11:14:18 3,235 ▼ 30 19 23,784
11:11:23 3,230 ▼ 35 399 23,765
11:10:08 3,230 ▼ 35 1 23,366
11:01:31 3,230 ▼ 35 1,000 23,365
11:00:28 3,230 ▼ 35 79 22,365
10:55:30 3,220 ▼ 45 21 22,286
10:55:30 3,225 ▼ 40 413 22,265
10:48:20 3,225 ▼ 40 597 21,852
10:48:05 3,235 ▼ 30 309 21,255
10:39:37 3,235 ▼ 30 8 20,946
10:38:27 3,225 ▼ 40 58 20,938
10:38:15 3,225 ▼ 40 49 20,880
10:37:58 3,225 ▼ 40 34 20,831
10:37:40 3,225 ▼ 40 69 20,797
10:35:57 3,230 ▼ 35 1,015 20,728
10:32:34 3,215 ▼ 50 152 19,713
10:32:21 3,220 ▼ 45 124 19,561
10:32:18 3,220 ▼ 45 27 19,437
10:31:36 3,220 ▼ 45 37 19,410
10:31:25 3,220 ▼ 45 42 19,373
10:31:21 3,220 ▼ 45 77 19,331
10:31:09 3,215 ▼ 50 1 19,254
10:30:46 3,215 ▼ 50 24 19,253
10:30:46 3,220 ▼ 45 128 19,229
10:30:44 3,225 ▼ 40 8 19,101
10:28:14 3,225 ▼ 40 50 19,093
10:23:54 3,225 ▼ 40 1,000 19,043
10:23:16 3,225 ▼ 40 1 18,043
10:23:16 3,225 ▼ 40 1 18,042
10:23:16 3,225 ▼ 40 1 18,041
10:23:15 3,225 ▼ 40 1 18,040
10:23:15 3,225 ▼ 40 1 18,039
10:23:14 3,225 ▼ 40 1 18,038
10:23:14 3,225 ▼ 40 1 18,037
10:23:14 3,225 ▼ 40 1 18,036
10:23:14 3,225 ▼ 40 1 18,035
10:23:13 3,225 ▼ 40 1 18,034
10:19:59 3,225 ▼ 40 101 18,033
10:11:12 3,225 ▼ 40 113 17,932
10:11:12 3,230 ▼ 35 15 17,819
10:07:46 3,235 ▼ 30 10,000 17,804
10:07:45 3,245 ▼ 20 1 7,804
10:05:07 3,240 ▼ 25 50 7,803
10:05:01 3,240 ▼ 25 1 7,753
10:05:01 3,240 ▼ 25 1 7,752
10:05:01 3,240 ▼ 25 1 7,751
10:05:01 3,240 ▼ 25 1 7,750
10:05:01 3,240 ▼ 25 1 7,749
10:04:54 3,240 ▼ 25 200 7,748
09:57:24 3,245 ▼ 20 300 7,548
09:56:53 3,245 ▼ 20 100 7,248
09:56:37 3,245 ▼ 20 100 7,148
09:55:02 3,245 ▼ 20 500 7,048
09:47:33 3,245 ▼ 20 25 6,548
09:46:36 3,250 ▼ 15 2 6,523
09:43:25 3,250 ▼ 15 1 6,521
09:36:52 3,255 ▼ 10 348 6,520
09:33:22 3,255 ▼ 10 2 6,172
09:31:55 3,255 ▼ 10 198 6,170
09:30:06 3,250 ▼ 15 100 5,972
09:29:18 3,255 ▼ 10 1 5,872
09:28:50 3,255 ▼ 10 1 5,871
09:24:12 3,255 ▼ 10 3 5,870
09:22:15 3,250 ▼ 15 11 5,867
09:21:14 3,245 ▼ 20 1,884 5,856
09:20:54 3,250 ▼ 15 5 3,972
09:20:54 3,255 ▼ 10 23 3,967
09:19:23 3,255 ▼ 10 100 3,944
09:19:12 3,260 ▼ 5 20 3,844
09:18:12 3,265  0 155 3,824
09:16:57 3,265  0 100 3,669
09:16:12 3,265  0 94 3,569
09:14:54 3,270 ▲ 5 155 3,475
09:09:29 3,265  0 60 3,320
09:09:18 3,275 ▲ 10 6 3,260
09:08:46 3,275 ▲ 10 1,018 3,254
09:07:30 3,280 ▲ 15 10 2,236
09:07:29 3,280 ▲ 15 1 2,226
09:07:02 3,285 ▲ 20 500 2,225
09:06:33 3,275 ▲ 10 1 1,725
09:04:42 3,280 ▲ 15 200 1,724
09:04:28 3,285 ▲ 20 20 1,524
09:04:26 3,285 ▲ 20 280 1,504
09:04:17 3,285 ▲ 20 230 1,224
09:04:17 3,275 ▲ 10 120 994
09:04:16 3,275 ▲ 10 30 874
09:03:33 3,285 ▲ 20 579 844
09:03:33 3,280 ▲ 15 61 265
09:03:29 3,275 ▲ 10 8 204
09:02:20 3,270 ▲ 5 155 196
09:00:24 3,265  0 20 41
09:00:24 3,265  0 21 21

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.