KODEX 건설
(117700)
코스피

액면가 0원
  04.26 15:59

3,305 (3,270)   [시가/고가/저가] 3,265 / 3,310 / 3,220 
전일비/등락률 ▲ 35 (1.07%) 매도호가/호가잔량 3,305 / 21,758
거래량/전일동시간대비 352,880 /▲ 35,416 매수호가/호가잔량 3,300 / 60
상한가/하한가 4,250 / 2,290 총매도/총매수잔량 72,394 / 62,893

매도잔량 호가 매수잔량
50 3,350 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
54 3,345
53 3,340
50 3,335
81 3,330
3,350 3,325
3,172 3,320
22,276 3,315
15,066 3,310
21,758 3,305
 
3,300 60
3,295 3,450
3,290 17,236
3,285 14,517
3,280 15,805
3,270 6,812
3,265 442
3,260 1,115
3,255 685
3,250 4,241
 
총매도잔량 순매수잔량 총매수잔량
65,910 -1,547 64,363
시간외잔량 시간외잔량
0 76
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,475.64 (+26.83)    FUTURE 318.60 (+4.50)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:53:56 3,305 ▲ 35 24 352,880
15:48:51 3,305 ▲ 35 2 352,856
15:42:22 3,305 ▲ 35 1 352,854
15:30:30 3,305 ▲ 35 2,195 352,853
15:19:30 3,300 ▲ 30 1 350,658
15:19:02 3,300 ▲ 30 242 350,657
15:19:02 3,300 ▲ 30 500 350,415
15:18:23 3,300 ▲ 30 500 349,915
15:18:05 3,300 ▲ 30 242 349,415
15:18:05 3,295 ▲ 25 45 349,173
15:17:38 3,290 ▲ 20 1 349,128
15:17:02 3,295 ▲ 25 142 349,127
15:17:02 3,290 ▲ 20 40 348,985
15:17:02 3,285 ▲ 15 40 348,945
15:17:02 3,285 ▲ 15 40 348,905
15:16:44 3,295 ▲ 25 15 348,864
15:16:44 3,300 ▲ 30 1 348,865
15:16:39 3,285 ▲ 15 3,000 348,849
15:16:25 3,295 ▲ 25 1 345,849
15:16:25 3,290 ▲ 20 10 345,848
15:11:59 3,290 ▲ 20 10 345,838
15:10:29 3,290 ▲ 20 568 345,828
15:10:05 3,285 ▲ 15 500 345,260
15:09:13 3,285 ▲ 15 591 344,760
15:08:26 3,285 ▲ 15 591 344,169
15:07:40 3,285 ▲ 15 591 343,578
15:06:53 3,285 ▲ 15 591 342,987
15:06:07 3,285 ▲ 15 591 342,396
15:05:51 3,280 ▲ 10 10 341,805
15:05:20 3,280 ▲ 10 591 341,795
15:04:33 3,280 ▲ 10 591 341,204
15:04:12 3,280 ▲ 10 500 340,613
15:03:54 3,280 ▲ 10 500 340,113
15:03:47 3,280 ▲ 10 591 339,613
15:03:00 3,285 ▲ 15 591 339,022
15:02:14 3,285 ▲ 15 591 338,431
15:01:27 3,285 ▲ 15 17 337,840
15:01:27 3,275 ▲ 5 574 337,823
15:01:08 3,275 ▲ 5 19 337,249
15:01:08 3,275 ▲ 5 72 337,230
15:01:08 3,275 ▲ 5 29 337,158
15:01:08 3,275 ▲ 5 53 337,129
15:01:08 3,275 ▲ 5 29 337,076
15:01:08 3,275 ▲ 5 81 337,047
15:01:08 3,275 ▲ 5 97 336,966
15:01:08 3,275 ▲ 5 29 336,869
15:01:08 3,275 ▲ 5 82 336,840
15:01:08 3,275 ▲ 5 30 336,758
15:01:08 3,275 ▲ 5 56 336,728
15:01:08 3,275 ▲ 5 38 336,672
15:01:08 3,275 ▲ 5 84 336,634
15:01:08 3,275 ▲ 5 28 336,550
15:01:08 3,275 ▲ 5 112 336,522
15:01:07 3,275 ▲ 5 56 336,410
15:01:07 3,275 ▲ 5 55 336,354
15:01:07 3,275 ▲ 5 27 336,299
15:01:07 3,275 ▲ 5 580 336,272
15:01:07 3,275 ▲ 5 29 335,692
15:01:07 3,275 ▲ 5 31 335,663
15:01:03 3,280 ▲ 10 1 335,632
15:00:40 3,285 ▲ 15 591 335,631
15:00:06 3,280 ▲ 10 150 335,040
14:59:54 3,285 ▲ 15 591 334,890
14:59:50 3,285 ▲ 15 1 334,299
14:59:07 3,285 ▲ 15 591 334,298
14:58:21 3,285 ▲ 15 591 333,707
14:57:59 3,280 ▲ 10 1,000 333,116
14:57:51 3,280 ▲ 10 1 332,116
14:57:34 3,280 ▲ 10 591 332,115
14:57:21 3,280 ▲ 10 10 331,524
14:56:48 3,285 ▲ 15 591 331,514
14:56:01 3,280 ▲ 10 591 330,923
14:55:14 3,285 ▲ 15 591 330,332
14:55:01 3,285 ▲ 15 1,521 329,741
14:54:28 3,285 ▲ 15 591 328,220
14:53:41 3,285 ▲ 15 591 327,629
14:52:55 3,280 ▲ 10 591 327,038
14:52:08 3,280 ▲ 10 591 326,447
14:51:21 3,280 ▲ 10 591 325,856
14:50:35 3,280 ▲ 10 591 325,265
14:49:48 3,280 ▲ 10 591 324,674
14:49:27 3,275 ▲ 5 1,000 324,083
14:49:02 3,285 ▲ 15 592 323,083
14:48:15 3,285 ▲ 15 592 322,491
14:47:54 3,280 ▲ 10 5 321,899
14:47:28 3,285 ▲ 15 592 321,894
14:46:42 3,285 ▲ 15 592 321,302
14:45:55 3,285 ▲ 15 592 320,710
14:45:09 3,285 ▲ 15 592 320,118
14:44:22 3,280 ▲ 10 592 319,526
14:43:35 3,280 ▲ 10 592 318,934
14:42:49 3,280 ▲ 10 592 318,342
14:42:02 3,280 ▲ 10 592 317,750
14:41:16 3,280 ▲ 10 592 317,158
14:40:40 3,280 ▲ 10 1 316,566
14:40:29 3,280 ▲ 10 592 316,565
14:40:11 3,270  0 170 315,973
14:40:11 3,270  0 25 315,803
14:40:11 3,270  0 29 315,778
14:40:11 3,270  0 35 315,749
14:40:11 3,270  0 29 315,714
14:40:11 3,270  0 260 315,685
14:40:11 3,270  0 25 315,425
14:40:11 3,270  0 29 315,400
14:40:11 3,270  0 74 315,371
14:40:11 3,270  0 29 315,297
14:40:11 3,270  0 53 315,268
14:40:11 3,270  0 27 315,215
14:40:11 3,270  0 83 315,188
14:40:11 3,270  0 99 315,105
14:40:11 3,270  0 29 315,006
14:40:11 3,270  0 81 314,977
14:40:11 3,270  0 28 314,896
14:40:10 3,270  0 57 314,868
14:40:10 3,270  0 38 314,811
14:40:10 3,270  0 85 314,773
14:40:10 3,270  0 28 314,688
14:40:10 3,270  0 115 314,660
14:40:10 3,270  0 56 314,545
14:40:10 3,270  0 57 314,489
14:40:10 3,270  0 25 314,432
14:40:10 3,270  0 582 314,407
14:40:10 3,270  0 27 313,825
14:40:10 3,270  0 31 313,798
14:39:43 3,275 ▲ 5 592 313,767
14:38:59 3,275 ▲ 5 1 313,175
14:38:56 3,275 ▲ 5 592 313,174
14:38:09 3,280 ▲ 10 592 312,582
14:38:00 3,275 ▲ 5 210 311,990
14:37:23 3,280 ▲ 10 592 311,780
14:36:36 3,285 ▲ 15 592 311,188
14:35:50 3,280 ▲ 10 592 310,596
14:35:03 3,285 ▲ 15 592 310,004
14:34:16 3,285 ▲ 15 592 309,412
14:33:30 3,285 ▲ 15 592 308,820
14:32:43 3,285 ▲ 15 492 308,228
14:32:43 3,280 ▲ 10 100 307,736
14:31:57 3,280 ▲ 10 592 307,636
14:28:51 3,280 ▲ 10 3 307,044
14:28:06 3,280 ▲ 10 5 307,041
14:23:43 3,275 ▲ 5 9,900 307,036
14:23:43 3,280 ▲ 10 100 297,136
14:19:07 3,280 ▲ 10 8,634 297,036
14:19:01 3,280 ▲ 10 3,365 288,402
14:19:01 3,285 ▲ 15 75 285,037
14:17:18 3,285 ▲ 15 100 284,962
14:16:10 3,290 ▲ 20 3 284,862
14:16:01 3,285 ▲ 15 35 284,859
14:13:53 3,285 ▲ 15 4,025 284,824
14:07:28 3,290 ▲ 20 2,044 280,799
13:52:04 3,290 ▲ 20 1,905 278,755
13:50:52 3,295 ▲ 25 8,653 276,850
13:48:05 3,300 ▲ 30 10 268,197
13:45:19 3,305 ▲ 35 50 268,187
13:44:45 3,305 ▲ 35 198 268,137
13:44:00 3,305 ▲ 35 50 267,939
13:43:58 3,305 ▲ 35 410 267,889
13:43:21 3,305 ▲ 35 300 267,479
13:43:19 3,305 ▲ 35 100 267,179
13:43:04 3,305 ▲ 35 200 267,079
13:40:17 3,310 ▲ 40 1,429 266,879
13:40:17 3,305 ▲ 35 10 265,450
13:40:17 3,300 ▲ 30 70 265,440
13:40:11 3,300 ▲ 30 100 265,370
13:38:06 3,300 ▲ 30 100 265,270
13:38:04 3,300 ▲ 30 2,300 265,170
13:36:57 3,300 ▲ 30 500 262,870
13:34:40 3,295 ▲ 25 25 262,370
13:33:50 3,300 ▲ 30 2 262,345
13:33:09 3,300 ▲ 30 71 262,343
13:33:01 3,300 ▲ 30 176 262,272
13:32:30 3,310 ▲ 40 300 262,096
13:30:49 3,300 ▲ 30 1,097 261,796
13:28:16 3,305 ▲ 35 456 260,699
13:27:01 3,310 ▲ 40 9 260,243
13:26:36 3,310 ▲ 40 30 260,234
13:26:21 3,310 ▲ 40 20 260,204
13:26:09 3,310 ▲ 40 9 260,184
13:21:45 3,310 ▲ 40 10,000 260,175
13:20:15 3,305 ▲ 35 199 250,175
13:19:23 3,300 ▲ 30 200 249,976
13:17:55 3,300 ▲ 30 1 249,776
13:17:53 3,300 ▲ 30 1 249,775
13:17:53 3,300 ▲ 30 1 249,774
13:17:52 3,300 ▲ 30 1 249,773
13:17:29 3,300 ▲ 30 232 249,772
13:17:03 3,300 ▲ 30 554 249,540
13:17:02 3,300 ▲ 30 300 248,986
13:16:55 3,300 ▲ 30 1,000 248,686
13:16:24 3,300 ▲ 30 400 247,686
13:16:08 3,300 ▲ 30 1,500 247,286
13:16:08 3,300 ▲ 30 1,500 245,786
13:16:08 3,300 ▲ 30 400 244,286
13:15:37 3,295 ▲ 25 6,404 243,886
13:14:22 3,295 ▲ 25 183 237,482
13:14:22 3,295 ▲ 25 300 237,299
13:12:14 3,290 ▲ 20 5,274 236,999
13:10:47 3,290 ▲ 20 100 231,725
13:10:17 3,290 ▲ 20 300 231,625
13:09:51 3,285 ▲ 15 1 231,325
13:09:29 3,290 ▲ 20 80 231,324
13:03:30 3,290 ▲ 20 100 231,244
13:02:49 3,290 ▲ 20 100 231,144
13:02:29 3,290 ▲ 20 500 231,044
12:56:35 3,290 ▲ 20 824 230,544
12:56:13 3,290 ▲ 20 30 229,720
12:51:31 3,285 ▲ 15 5 229,690
12:49:42 3,285 ▲ 15 8,099 229,685
12:49:26 3,285 ▲ 15 10 221,586
12:48:30 3,285 ▲ 15 11,891 221,576
12:47:32 3,290 ▲ 20 100 209,685
12:47:23 3,290 ▲ 20 5 209,585
12:47:17 3,290 ▲ 20 4 209,580
12:42:19 3,290 ▲ 20 17 209,576
12:40:49 3,290 ▲ 20 2 209,559
12:40:29 3,290 ▲ 20 100 209,557
12:36:23 3,290 ▲ 20 12 209,457
12:36:19 3,290 ▲ 20 33 209,445
12:35:59 3,290 ▲ 20 22 209,412
12:35:58 3,285 ▲ 15 50 209,390
12:35:46 3,290 ▲ 20 100 209,340
12:35:00 3,290 ▲ 20 9 209,240
12:31:40 3,285 ▲ 15 5 209,231
12:31:29 3,290 ▲ 20 60 209,226
12:29:50 3,290 ▲ 20 18 209,166
12:29:19 3,290 ▲ 20 1 209,148
12:28:44 3,285 ▲ 15 300 209,147
12:23:05 3,280 ▲ 10 100 208,847
12:21:09 3,280 ▲ 10 11 208,747
12:20:49 3,280 ▲ 10 9 208,736
12:20:35 3,280 ▲ 10 306 208,727
12:18:12 3,285 ▲ 15 20 208,421
12:17:23 3,285 ▲ 15 100 208,401
12:13:35 3,285 ▲ 15 60 208,301
12:11:55 3,285 ▲ 15 1 208,241
12:10:21 3,285 ▲ 15 10 208,240
12:09:41 3,280 ▲ 10 66 208,230
12:06:13 3,285 ▲ 15 1 208,164
12:04:44 3,285 ▲ 15 1,000 208,163
12:03:43 3,285 ▲ 15 1,500 207,163
12:01:30 3,285 ▲ 15 6 205,663
12:00:42 3,285 ▲ 15 100 205,657
11:59:37 3,285 ▲ 15 500 205,557
11:57:09 3,280 ▲ 10 705 205,057
11:55:57 3,285 ▲ 15 100 204,352
11:55:49 3,285 ▲ 15 1 204,252
11:52:26 3,285 ▲ 15 20 204,251
11:51:22 3,285 ▲ 15 86 204,231
11:51:14 3,285 ▲ 15 10 204,145
11:50:33 3,285 ▲ 15 200 204,135
11:50:33 3,285 ▲ 15 1 203,935
11:49:25 3,290 ▲ 20 99 203,934
11:47:44 3,290 ▲ 20 3,000 203,835
11:46:54 3,290 ▲ 20 57 200,835
11:46:54 3,285 ▲ 15 351 200,629
11:46:54 3,290 ▲ 20 149 200,778
11:45:37 3,285 ▲ 15 4,715 200,278
11:45:37 3,280 ▲ 10 9,285 195,563
11:44:37 3,280 ▲ 10 100 186,278
11:39:08 3,275 ▲ 5 13 186,178
11:35:01 3,275 ▲ 5 5 186,165
11:34:48 3,270  0 5 186,160
11:29:39 3,275 ▲ 5 48 186,155
11:29:38 3,275 ▲ 5 29 186,107
11:26:49 3,270  0 9 186,078
11:25:36 3,275 ▲ 5 7,959 186,069
11:23:19 3,270  0 15 178,110
11:13:58 3,270  0 9,167 178,095
11:13:38 3,270  0 7,016 168,928
11:13:34 3,265 ▼ 5 20 161,912
11:10:07 3,270  0 30 161,892
11:09:37 3,270  0 8 161,862
11:06:41 3,270  0 10 161,854
11:05:26 3,260 ▼ 10 300 161,844
11:00:27 3,265 ▼ 5 14 161,544
10:59:23 3,270  0 5 161,530
10:59:06 3,265 ▼ 5 1 161,525
10:58:47 3,265 ▼ 5 250 161,524
10:58:38 3,270  0 50 161,274
10:58:35 3,270  0 50 161,224
10:58:30 3,270  0 10 161,174
10:56:49 3,265 ▼ 5 1 161,164
10:50:48 3,265 ▼ 5 50 161,163
10:48:36 3,265 ▼ 5 2,778 161,113
10:48:34 3,265 ▼ 5 109 158,335
10:48:34 3,270  0 113 158,226
10:48:29 3,270  0 18 158,113
10:46:59 3,270  0 61 158,095
10:46:59 3,270  0 170 158,034
10:44:06 3,275 ▲ 5 34 157,864
10:43:49 3,275 ▲ 5 10 157,830
10:43:20 3,275 ▲ 5 40 157,820
10:42:54 3,275 ▲ 5 10 157,780
10:40:24 3,270  0 1,144 157,770
10:40:21 3,275 ▲ 5 305 156,626
10:39:39 3,275 ▲ 5 73 156,321
10:38:40 3,275 ▲ 5 18 156,248
10:36:08 3,275 ▲ 5 20 156,230
10:34:09 3,275 ▲ 5 2,025 156,210
10:34:09 3,275 ▲ 5 1,231 154,185
10:34:09 3,280 ▲ 10 19 152,954
10:31:47 3,275 ▲ 5 30 152,935
10:31:39 3,280 ▲ 10 1 152,905
10:31:11 3,280 ▲ 10 19 152,904
10:30:22 3,285 ▲ 15 100 152,885
10:30:22 3,285 ▲ 15 100 152,785
10:30:22 3,285 ▲ 15 100 152,685
10:30:22 3,285 ▲ 15 100 152,585
10:30:22 3,285 ▲ 15 100 152,485
10:30:14 3,285 ▲ 15 100 152,385
10:30:14 3,285 ▲ 15 100 152,285
10:30:14 3,285 ▲ 15 100 152,185
10:30:14 3,285 ▲ 15 100 152,085
10:30:14 3,285 ▲ 15 100 151,985
10:30:05 3,285 ▲ 15 40 151,885
10:30:05 3,285 ▲ 15 40 151,845
10:30:05 3,285 ▲ 15 40 151,805
10:30:05 3,285 ▲ 15 40 151,765
10:30:05 3,285 ▲ 15 40 151,725
10:29:54 3,285 ▲ 15 20 151,685
10:29:54 3,285 ▲ 15 20 151,665
10:27:31 3,275 ▲ 5 58 151,645
10:27:00 3,275 ▲ 5 100 151,587
10:26:16 3,275 ▲ 5 4 151,487
10:25:40 3,275 ▲ 5 100 151,483
10:24:54 3,270  0 534 151,383
10:22:48 3,270  0 100 150,849
10:20:36 3,270  0 843 150,749
10:20:36 3,270  0 157 149,906
10:19:48 3,275 ▲ 5 35 149,749
10:17:40 3,275 ▲ 5 364 149,714
10:17:09 3,280 ▲ 10 10 149,350
10:17:06 3,280 ▲ 10 190 149,340
10:16:56 3,280 ▲ 10 10 149,150
10:16:45 3,280 ▲ 10 400 149,140
10:16:43 3,280 ▲ 10 400 148,740
10:16:22 3,285 ▲ 15 2,116 148,340
10:16:22 3,280 ▲ 10 2,884 146,224
10:16:18 3,280 ▲ 10 119 143,340
10:15:57 3,280 ▲ 10 500 143,221
10:15:45 3,280 ▲ 10 500 142,721
10:15:38 3,285 ▲ 15 100 142,221
10:15:12 3,285 ▲ 15 2 142,121
10:14:23 3,285 ▲ 15 20 142,119
10:14:21 3,285 ▲ 15 1 142,099
10:14:17 3,285 ▲ 15 10 142,098
10:14:15 3,285 ▲ 15 1 142,088
10:14:08 3,285 ▲ 15 45 142,087
10:14:04 3,285 ▲ 15 100 142,042
10:13:47 3,285 ▲ 15 162 141,942
10:13:22 3,285 ▲ 15 100 141,780
10:13:14 3,280 ▲ 10 400 141,680
10:12:46 3,280 ▲ 10 100 141,280
10:07:21 3,255 ▼ 15 150 141,180
10:06:25 3,255 ▼ 15 6,217 141,030
10:06:18 3,255 ▼ 15 400 134,813
10:05:36 3,250 ▼ 20 235 134,413
10:04:17 3,250 ▼ 20 3 134,178
10:03:59 3,250 ▼ 20 1 134,175
10:03:21 3,250 ▼ 20 1 134,174
10:00:23 3,240 ▼ 30 8,988 134,173
10:00:13 3,240 ▼ 30 1,000 125,185
09:59:27 3,240 ▼ 30 12 124,185
09:54:00 3,235 ▼ 35 140 124,173
09:52:29 3,230 ▼ 40 99 124,033
09:51:57 3,230 ▼ 40 515 123,934
09:51:01 3,235 ▼ 35 5 123,419
09:51:01 3,235 ▼ 35 5 123,414
09:51:01 3,235 ▼ 35 5 123,409
09:51:01 3,235 ▼ 35 5 123,404
09:50:04 3,230 ▼ 40 100 123,399
09:49:38 3,230 ▼ 40 500 123,299
09:49:06 3,235 ▼ 35 50 122,799
09:48:50 3,235 ▼ 35 191 122,749
09:48:31 3,230 ▼ 40 10 122,558
09:47:06 3,230 ▼ 40 511 122,548
09:46:34 3,230 ▼ 40 1,500 122,037
09:43:42 3,220 ▼ 50 1 120,537
09:43:15 3,220 ▼ 50 25 120,536
09:42:55 3,220 ▼ 50 10 120,511
09:42:45 3,220 ▼ 50 200 120,501
09:42:24 3,220 ▼ 50 50 120,301
09:41:50 3,220 ▼ 50 100 120,251
09:41:43 3,220 ▼ 50 300 120,151
09:41:13 3,220 ▼ 50 2,805 119,851
09:41:10 3,225 ▼ 45 1 117,046
09:40:54 3,225 ▼ 45 294 117,045
09:40:17 3,225 ▼ 45 6 116,751
09:39:40 3,225 ▼ 45 4 116,745
09:39:13 3,225 ▼ 45 10 116,741
09:37:52 3,225 ▼ 45 2,207 116,731
09:36:58 3,225 ▼ 45 17 114,524
09:35:45 3,230 ▼ 40 1 114,507
09:35:08 3,230 ▼ 40 5,000 114,506
09:35:05 3,230 ▼ 40 100 109,506
09:35:04 3,230 ▼ 40 137 109,406
09:35:03 3,230 ▼ 40 1 109,269
09:34:42 3,230 ▼ 40 4,214 109,268
09:34:28 3,230 ▼ 40 10 105,054
09:34:06 3,230 ▼ 40 10 105,044
09:33:31 3,235 ▼ 35 1 105,034
09:32:15 3,235 ▼ 35 50 105,033
09:32:04 3,235 ▼ 35 1 104,983
09:31:45 3,235 ▼ 35 3,500 104,982
09:30:59 3,240 ▼ 30 3 101,482
09:30:36 3,240 ▼ 30 4,000 101,479
09:30:23 3,235 ▼ 35 3,000 97,479
09:30:23 3,235 ▼ 35 4,000 94,479
09:29:23 3,230 ▼ 40 500 90,479
09:28:33 3,225 ▼ 45 10 89,979
09:27:43 3,220 ▼ 50 10 89,969
09:25:58 3,220 ▼ 50 29 89,959
09:25:58 3,225 ▼ 45 1 89,930
09:25:47 3,220 ▼ 50 15 89,929
09:24:49 3,220 ▼ 50 641 89,914
09:24:17 3,220 ▼ 50 591 89,273
09:23:32 3,220 ▼ 50 30 88,682
09:23:01 3,220 ▼ 50 837 88,652
09:23:01 3,225 ▼ 45 163 87,815
09:22:58 3,225 ▼ 45 30 87,652
09:22:47 3,225 ▼ 45 95 87,622
09:22:38 3,230 ▼ 40 3,624 87,527
09:21:52 3,235 ▼ 35 406 83,903
09:20:48 3,240 ▼ 30 605 83,497
09:19:52 3,240 ▼ 30 19 82,892
09:19:52 3,240 ▼ 30 5 82,873
09:19:42 3,240 ▼ 30 5 82,868
09:19:31 3,240 ▼ 30 1 82,863
09:19:13 3,235 ▼ 35 500 82,862
09:19:12 3,240 ▼ 30 30 82,362
09:18:36 3,240 ▼ 30 400 82,332
09:18:34 3,240 ▼ 30 200 81,932
09:17:27 3,240 ▼ 30 10,115 81,732
09:17:27 3,240 ▼ 30 885 71,617
09:16:52 3,240 ▼ 30 1,495 70,732
09:16:52 3,245 ▼ 25 305 69,237
09:14:53 3,250 ▼ 20 15 68,932
09:14:49 3,255 ▼ 15 20 68,917
09:14:49 3,255 ▼ 15 20 68,897
09:14:49 3,255 ▼ 15 20 68,877
09:14:49 3,255 ▼ 15 20 68,857
09:14:49 3,255 ▼ 15 20 68,837
09:14:43 3,255 ▼ 15 40 68,817
09:14:43 3,255 ▼ 15 40 68,777
09:14:43 3,255 ▼ 15 40 68,737
09:14:43 3,255 ▼ 15 40 68,697
09:14:43 3,255 ▼ 15 40 68,657
09:14:38 3,255 ▼ 15 40 68,617
09:14:38 3,255 ▼ 15 40 68,577
09:14:38 3,255 ▼ 15 40 68,537
09:14:38 3,255 ▼ 15 40 68,497
09:14:38 3,255 ▼ 15 40 68,457
09:14:33 3,255 ▼ 15 10 68,417
09:14:33 3,255 ▼ 15 10 68,407
09:14:33 3,255 ▼ 15 10 68,397
09:14:33 3,255 ▼ 15 10 68,387
09:14:33 3,255 ▼ 15 10 68,377
09:14:25 3,255 ▼ 15 10 68,367
09:14:25 3,255 ▼ 15 10 68,357
09:14:25 3,255 ▼ 15 10 68,347
09:14:25 3,255 ▼ 15 10 68,337
09:14:20 3,255 ▼ 15 10 68,327
09:14:20 3,255 ▼ 15 10 68,317
09:14:20 3,255 ▼ 15 10 68,307
09:14:20 3,255 ▼ 15 10 68,297
09:14:20 3,255 ▼ 15 10 68,287
09:13:53 3,245 ▼ 25 2,263 68,277
09:13:36 3,245 ▼ 25 569 66,014
09:13:36 3,250 ▼ 20 41 65,445
09:13:32 3,250 ▼ 20 9 65,404
09:12:08 3,250 ▼ 20 18,323 65,395
09:11:46 3,250 ▼ 20 2,495 47,072
09:11:46 3,255 ▼ 15 15,144 44,577
09:11:46 3,260 ▼ 10 5,127 29,433
09:11:42 3,270  0 10 24,306
09:11:39 3,265 ▼ 5 2,775 24,296
09:09:45 3,265 ▼ 5 2 21,521
09:09:17 3,265 ▼ 5 50 21,519
09:08:22 3,270  0 120 20,815
09:08:22 3,265 ▼ 5 654 21,469
09:08:22 3,275 ▲ 5 5 20,695
09:07:05 3,280 ▲ 10 10 20,690
09:06:38 3,270  0 15,131 18,836
09:06:38 3,265 ▼ 5 1,844 20,680
09:06:38 3,275 ▲ 5 25 3,705
09:06:35 3,280 ▲ 10 1,522 3,680
09:06:33 3,280 ▲ 10 1 2,158
09:03:30 3,280 ▲ 10 30 2,157
09:03:24 3,280 ▲ 10 439 2,127
09:03:24 3,270  0 561 1,688
09:02:44 3,270  0 300 1,127
09:02:21 3,270  0 200 827
09:00:27 3,265 ▼ 5 627 627

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,475.64 ▲ 26.83 1.10%
코스닥 879.39 ▲ 9.46 1.09%
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.