KODEX 건설
(117700)
코스피

액면가 0원
  02.21 15:59

3,375 (3,390)   [시가/고가/저가] 3,390 / 3,395 / 3,340 
전일비/등락률 ▼ 15 (-0.44%) 매도호가/호가잔량 3,375 / 22,018
거래량/전일동시간대비 55,593 /▼ 43,284 매수호가/호가잔량 3,360 / 19,188
상한가/하한가 4,405 / 2,375 총매도/총매수잔량 87,901 / 68,190

매도잔량 호가 매수잔량
27 3,425 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
106 3,420
512 3,415
4,518 3,410
3 3,405
13,017 3,400
10,054 3,395
14,371 3,385
13,743 3,380
22,018 3,375
 
3,360 19,188
3,355 15,427
3,350 15,402
3,345 5,070
3,340 1,082
3,335 19
3,330 2,479
3,325 5,220
3,320 77
3,315 10
 
총매도잔량 순매수잔량 총매수잔량
78,369 -14,395 63,974
시간외잔량 시간외잔량
0 0
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,228.66 (-1.10)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 3,375 ▼ 15 11,084 55,593
15:19:55 3,365 ▼ 25 1 44,509
15:17:34 3,365 ▼ 25 664 44,508
15:16:00 3,370 ▼ 20 4 43,844
15:15:16 3,365 ▼ 25 702 43,840
15:14:33 3,370 ▼ 20 3 43,138
15:13:36 3,370 ▼ 20 148 43,135
15:13:05 3,370 ▼ 20 3 42,987
15:11:38 3,370 ▼ 20 4 42,984
15:10:11 3,370 ▼ 20 4 42,980
15:08:44 3,370 ▼ 20 3 42,976
15:07:16 3,365 ▼ 25 4 42,973
15:05:49 3,370 ▼ 20 3 42,969
15:04:22 3,365 ▼ 25 4 42,966
15:02:54 3,370 ▼ 20 4 42,962
15:01:27 3,370 ▼ 20 3 42,958
15:00:40 3,365 ▼ 25 1,100 42,955
15:00:00 3,370 ▼ 20 4 41,855
14:58:33 3,370 ▼ 20 3 41,851
14:57:05 3,370 ▼ 20 4 41,848
14:55:38 3,370 ▼ 20 4 41,844
14:54:11 3,370 ▼ 20 3 41,840
14:53:36 3,370 ▼ 20 1 41,837
14:52:43 3,370 ▼ 20 4 41,836
14:51:16 3,370 ▼ 20 3 41,832
14:49:49 3,370 ▼ 20 4 41,829
14:48:52 3,370 ▼ 20 12 41,825
14:48:21 3,370 ▼ 20 4 41,813
14:46:54 3,370 ▼ 20 3 41,809
14:45:27 3,370 ▼ 20 4 41,806
14:45:08 3,370 ▼ 20 1 41,802
14:44:00 3,375 ▼ 15 3 41,801
14:42:32 3,375 ▼ 15 4 41,798
14:41:05 3,375 ▼ 15 4 41,794
14:39:38 3,380 ▼ 10 3 41,790
14:38:10 3,380 ▼ 10 4 41,787
14:36:56 3,375 ▼ 15 3 41,783
14:35:16 3,375 ▼ 15 4 41,780
14:33:49 3,375 ▼ 15 4 41,776
14:32:21 3,380 ▼ 10 3 41,772
14:30:54 3,375 ▼ 15 4 41,769
14:29:27 3,375 ▼ 15 3 41,765
14:27:59 3,375 ▼ 15 4 41,762
14:26:32 3,375 ▼ 15 4 41,758
14:25:05 3,375 ▼ 15 3 41,754
14:23:38 3,375 ▼ 15 4 41,751
14:22:10 3,380 ▼ 10 3 41,747
14:20:43 3,375 ▼ 15 4 41,744
14:19:16 3,375 ▼ 15 4 41,740
14:17:48 3,375 ▼ 15 3 41,736
14:16:21 3,375 ▼ 15 4 41,733
14:14:54 3,375 ▼ 15 4 41,729
14:13:47 3,360 ▼ 30 22 41,725
14:13:26 3,375 ▼ 15 3 41,703
14:11:59 3,375 ▼ 15 4 41,700
14:10:32 3,375 ▼ 15 3 41,696
14:09:05 3,375 ▼ 15 4 41,693
14:07:37 3,375 ▼ 15 4 41,689
14:07:23 3,360 ▼ 30 11 41,685
14:06:16 3,360 ▼ 30 50 41,674
14:06:10 3,375 ▼ 15 3 41,624
14:04:43 3,375 ▼ 15 4 41,621
14:03:15 3,370 ▼ 20 3 41,617
14:01:48 3,375 ▼ 15 4 41,614
14:00:21 3,375 ▼ 15 4 41,610
13:58:54 3,375 ▼ 15 3 41,606
13:57:26 3,375 ▼ 15 4 41,603
13:55:59 3,375 ▼ 15 3 41,599
13:54:32 3,375 ▼ 15 4 41,596
13:53:04 3,375 ▼ 15 4 41,592
13:51:37 3,375 ▼ 15 3 41,588
13:50:10 3,375 ▼ 15 4 41,585
13:48:43 3,375 ▼ 15 3 41,581
13:47:15 3,375 ▼ 15 4 41,578
13:47:07 3,365 ▼ 25 3,069 41,574
13:45:48 3,365 ▼ 25 4 38,505
13:44:21 3,365 ▼ 25 3 38,501
13:42:53 3,365 ▼ 25 4 38,498
13:42:43 3,360 ▼ 30 1 38,494
13:41:26 3,365 ▼ 25 3 38,493
13:39:59 3,365 ▼ 25 4 38,490
13:38:31 3,365 ▼ 25 4 38,486
13:37:04 3,365 ▼ 25 3 38,482
13:35:37 3,365 ▼ 25 4 38,479
13:34:10 3,365 ▼ 25 3 38,475
13:32:42 3,365 ▼ 25 4 38,472
13:32:40 3,360 ▼ 30 96 38,468
13:32:13 3,365 ▼ 25 4 38,372
13:31:15 3,365 ▼ 25 4 38,368
13:29:48 3,365 ▼ 25 3 38,364
13:29:02 3,360 ▼ 30 1,000 38,361
13:28:38 3,365 ▼ 25 100 37,361
13:28:20 3,365 ▼ 25 4 37,261
13:26:53 3,365 ▼ 25 3 37,257
13:25:26 3,365 ▼ 25 4 37,254
13:23:59 3,365 ▼ 25 4 37,250
13:22:31 3,365 ▼ 25 3 37,246
13:21:04 3,365 ▼ 25 4 37,243
13:13:43 3,360 ▼ 30 9 37,239
12:57:16 3,365 ▼ 25 10 37,230
12:45:06 3,360 ▼ 30 25 37,220
12:44:56 3,365 ▼ 25 50 37,195
12:44:49 3,365 ▼ 25 10 37,145
12:38:47 3,365 ▼ 25 70 37,135
12:36:37 3,365 ▼ 25 1 37,065
12:35:15 3,360 ▼ 30 24 37,064
12:33:29 3,365 ▼ 25 7 37,040
12:14:04 3,365 ▼ 25 1 37,033
12:12:06 3,355 ▼ 35 2 37,032
12:12:00 3,365 ▼ 25 6 37,030
11:59:50 3,360 ▼ 30 1 37,024
11:58:07 3,360 ▼ 30 51 37,023
11:46:17 3,365 ▼ 25 1 36,972
11:43:34 3,365 ▼ 25 10 36,971
11:40:38 3,360 ▼ 30 728 36,961
11:38:54 3,360 ▼ 30 500 36,233
11:29:10 3,360 ▼ 30 10 35,733
11:06:16 3,360 ▼ 30 95 35,723
10:56:32 3,360 ▼ 30 1 35,628
10:48:18 3,350 ▼ 40 5 35,627
10:36:55 3,345 ▼ 45 4,078 35,622
10:35:17 3,345 ▼ 45 417 31,544
10:32:11 3,345 ▼ 45 10 31,127
10:30:17 3,340 ▼ 50 50 31,117
10:28:25 3,340 ▼ 50 10,000 31,067
10:26:43 3,340 ▼ 50 8,394 21,067
10:26:42 3,340 ▼ 50 114 12,673
10:22:09 3,340 ▼ 50 150 12,559
10:22:02 3,340 ▼ 50 60 12,409
10:21:49 3,340 ▼ 50 5,100 12,349
10:20:29 3,340 ▼ 50 300 7,249
10:19:56 3,340 ▼ 50 2,600 6,949
10:18:50 3,345 ▼ 45 200 4,349
10:18:30 3,345 ▼ 45 5 4,149
10:16:29 3,345 ▼ 45 2 4,144
10:15:32 3,345 ▼ 45 1 4,142
10:15:22 3,345 ▼ 45 1 4,141
10:15:15 3,345 ▼ 45 1 4,140
10:15:00 3,345 ▼ 45 1 4,139
10:13:18 3,345 ▼ 45 1 4,138
10:13:14 3,345 ▼ 45 1 4,137
10:12:13 3,345 ▼ 45 139 4,136
10:11:09 3,345 ▼ 45 1 3,997
10:08:58 3,350 ▼ 40 10 3,996
10:08:49 3,355 ▼ 35 10 3,986
10:07:56 3,350 ▼ 40 20 3,976
10:07:28 3,345 ▼ 45 24 3,956
10:06:58 3,345 ▼ 45 57 3,932
10:06:58 3,350 ▼ 40 15 3,875
10:06:11 3,355 ▼ 35 1 3,860
10:05:45 3,350 ▼ 40 85 3,859
10:05:45 3,360 ▼ 30 1 3,774
10:05:12 3,360 ▼ 30 1 3,773
10:04:51 3,360 ▼ 30 5 3,772
10:02:15 3,365 ▼ 25 400 3,767
09:56:46 3,350 ▼ 40 700 3,367
09:54:04 3,365 ▼ 25 1 2,667
09:51:03 3,365 ▼ 25 1 2,666
09:48:13 3,365 ▼ 25 1 2,665
09:45:39 3,350 ▼ 40 153 2,664
09:45:39 3,355 ▼ 35 97 2,511
09:44:36 3,360 ▼ 30 3 2,414
09:40:23 3,370 ▼ 20 19 2,411
09:38:31 3,370 ▼ 20 2 2,392
09:33:31 3,355 ▼ 35 4 2,390
09:30:41 3,350 ▼ 40 1 2,386
09:30:31 3,350 ▼ 40 280 2,385
09:29:53 3,355 ▼ 35 1 2,105
09:28:28 3,360 ▼ 30 5 2,104
09:24:40 3,360 ▼ 30 1 2,099
09:24:15 3,355 ▼ 35 25 2,098
09:24:15 3,355 ▼ 35 7 2,073
09:22:45 3,360 ▼ 30 259 2,066
09:21:58 3,365 ▼ 25 3 1,807
09:21:57 3,365 ▼ 25 101 1,804
09:19:05 3,370 ▼ 20 6 1,703
09:15:22 3,370 ▼ 20 552 1,697
09:15:05 3,375 ▼ 15 303 1,145
09:14:23 3,380 ▼ 10 2 842
09:14:16 3,385 ▼ 5 1 840
09:13:58 3,385 ▼ 5 1 839
09:12:34 3,385 ▼ 5 1 838
09:11:33 3,390  0 2 837
09:11:06 3,395 ▲ 5 68 835
09:10:34 3,395 ▲ 5 632 767
09:07:22 3,395 ▲ 5 1 135
09:05:05 3,395 ▲ 5 29 134
09:03:59 3,390  0 29 105
09:00:02 3,390  0 76 76

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.