KODEX 건설
(117700)
코스피

액면가 0원
  06.20 15:59

3,325 (3,225)   [시가/고가/저가] 3,220 / 3,330 / 3,220 
전일비/등락률 ▲ 100 (3.10%) 매도호가/호가잔량 3,325 / 17,997
거래량/전일동시간대비 224,454 /▼ 284,518 매수호가/호가잔량 3,320 / 10,320
상한가/하한가 4,190 / 2,260 총매도/총매수잔량 68,434 / 69,121

매도잔량 호가 매수잔량
1,103 3,370 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
43 3,365
1 3,360
12 3,355
305 3,350
3,015 3,345
10,611 3,340
12,589 3,335
16,567 3,330
17,997 3,325
 
3,320 10,320
3,315 3,575
3,310 14,098
3,305 15,716
3,300 14,089
3,295 5,071
3,290 645
3,285 2
3,280 2,503
3,275 571
 
총매도잔량 순매수잔량 총매수잔량
62,243 4,347 66,590
시간외잔량 시간외잔량
0 7,396
 
KODEX 건설 117700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,363.91 (+23.80)    FUTURE 304.20 (+2.85)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:22 3,325 ▲ 100 10,239 224,454
15:19:58 3,325 ▲ 100 300 214,215
15:17:50 3,330 ▲ 105 4,245 213,915
15:17:50 3,325 ▲ 100 4,755 209,670
15:16:54 3,320 ▲ 95 77 204,915
15:13:26 3,320 ▲ 95 8 204,838
15:10:36 3,320 ▲ 95 1,484 204,806
15:10:36 3,325 ▲ 100 24 204,830
15:09:14 3,315 ▲ 90 3,350 203,322
15:09:11 3,320 ▲ 95 250 199,972
15:05:17 3,325 ▲ 100 9 199,722
15:05:04 3,325 ▲ 100 10 199,713
15:04:37 3,315 ▲ 90 926 199,703
15:04:37 3,315 ▲ 90 23,568 198,777
15:04:37 3,320 ▲ 95 20 175,209
15:02:51 3,320 ▲ 95 100 175,189
15:02:35 3,325 ▲ 100 200 175,089
15:00:33 3,325 ▲ 100 30 174,889
15:00:24 3,325 ▲ 100 30 174,859
14:59:03 3,325 ▲ 100 1,000 174,829
14:57:43 3,320 ▲ 95 100 173,829
14:56:55 3,325 ▲ 100 60 173,729
14:55:48 3,325 ▲ 100 2,975 173,669
14:55:45 3,325 ▲ 100 470 170,694
14:46:51 3,315 ▲ 90 50 170,224
14:46:42 3,320 ▲ 95 50 170,174
14:44:40 3,320 ▲ 95 419 170,124
14:42:46 3,315 ▲ 90 3,724 169,705
14:40:10 3,310 ▲ 85 200 165,981
14:38:06 3,310 ▲ 85 500 165,781
14:36:11 3,315 ▲ 90 200 165,281
14:34:58 3,315 ▲ 90 82 165,081
14:34:19 3,315 ▲ 90 100 164,999
14:33:50 3,315 ▲ 90 100 164,899
14:33:43 3,310 ▲ 85 3,405 164,799
14:33:33 3,310 ▲ 85 100 161,394
14:27:12 3,305 ▲ 80 2,570 161,294
14:26:55 3,300 ▲ 75 700 158,724
14:24:49 3,300 ▲ 75 2 158,024
14:24:35 3,300 ▲ 75 15 158,022
14:24:27 3,300 ▲ 75 2,912 158,007
14:24:25 3,300 ▲ 75 3,073 155,095
14:21:58 3,295 ▲ 70 2,264 152,022
14:19:48 3,295 ▲ 70 100 149,758
14:19:33 3,290 ▲ 65 300 149,658
14:15:05 3,295 ▲ 70 100 149,358
14:14:05 3,295 ▲ 70 100 149,258
14:12:31 3,295 ▲ 70 5 149,158
14:11:33 3,295 ▲ 70 610 149,153
14:11:32 3,295 ▲ 70 715 148,543
14:09:12 3,290 ▲ 65 190 147,828
14:04:38 3,285 ▲ 60 111 147,638
14:04:38 3,285 ▲ 60 510 147,527
14:04:38 3,285 ▲ 60 212 147,017
14:04:38 3,285 ▲ 60 319 146,805
14:04:38 3,285 ▲ 60 159 146,486
14:04:38 3,285 ▲ 60 428 146,327
14:04:38 3,285 ▲ 60 529 145,899
14:04:38 3,285 ▲ 60 535 145,370
14:04:37 3,285 ▲ 60 213 144,835
14:04:37 3,285 ▲ 60 119 144,622
14:04:37 3,285 ▲ 60 113 144,503
14:04:37 3,285 ▲ 60 107 144,390
14:04:37 3,285 ▲ 60 265 144,283
14:04:37 3,285 ▲ 60 198 144,018
14:04:37 3,285 ▲ 60 100 143,820
14:04:37 3,285 ▲ 60 110 143,720
14:04:37 3,285 ▲ 60 116 143,610
14:04:37 3,285 ▲ 60 106 143,494
14:04:37 3,285 ▲ 60 120 143,388
14:04:37 3,285 ▲ 60 106 143,268
14:04:37 3,285 ▲ 60 336 143,162
14:04:37 3,285 ▲ 60 108 142,826
14:04:37 3,285 ▲ 60 217 142,718
14:04:37 3,285 ▲ 60 335 142,501
14:04:37 3,285 ▲ 60 171 142,166
14:04:37 3,285 ▲ 60 580 141,995
14:04:36 3,285 ▲ 60 244 141,415
14:04:36 3,285 ▲ 60 152 141,171
14:04:36 3,285 ▲ 60 446 141,019
14:04:36 3,285 ▲ 60 428 140,573
14:04:36 3,285 ▲ 60 146 140,145
14:04:36 3,285 ▲ 60 196 139,999
14:04:36 3,285 ▲ 60 528 139,803
14:04:36 3,285 ▲ 60 1,061 139,275
14:04:36 3,285 ▲ 60 213 138,214
14:04:36 3,285 ▲ 60 1,119 138,001
14:04:36 3,285 ▲ 60 388 136,882
14:02:19 3,285 ▲ 60 30 136,494
14:02:08 3,285 ▲ 60 528 136,464
14:01:12 3,285 ▲ 60 508 135,936
14:01:12 3,285 ▲ 60 112 135,428
14:01:12 3,285 ▲ 60 314 135,316
14:01:12 3,285 ▲ 60 199 135,002
14:01:12 3,285 ▲ 60 517 134,803
14:01:11 3,285 ▲ 60 307 134,286
14:01:11 3,285 ▲ 60 208 133,979
14:01:11 3,285 ▲ 60 170 133,771
14:01:11 3,285 ▲ 60 211 133,601
14:01:11 3,285 ▲ 60 212 133,390
14:01:11 3,285 ▲ 60 149 133,178
14:01:11 3,285 ▲ 60 106 133,029
14:01:11 3,285 ▲ 60 296 132,923
14:01:11 3,285 ▲ 60 508 132,627
14:01:11 3,285 ▲ 60 109 132,119
14:00:55 3,285 ▲ 60 1 132,010
14:00:55 3,285 ▲ 60 137 132,009
13:56:13 3,290 ▲ 65 10 131,872
13:51:21 3,290 ▲ 65 456 131,862
13:50:37 3,290 ▲ 65 50 131,406
13:47:37 3,295 ▲ 70 100 131,356
13:47:26 3,295 ▲ 70 100 131,256
13:44:31 3,295 ▲ 70 200 131,156
13:38:40 3,295 ▲ 70 5 130,956
13:37:41 3,295 ▲ 70 60 130,951
13:36:54 3,295 ▲ 70 100 130,891
13:36:18 3,295 ▲ 70 1 130,791
13:34:55 3,295 ▲ 70 1 130,790
13:34:36 3,295 ▲ 70 2 130,789
13:33:28 3,295 ▲ 70 1 130,787
13:30:05 3,290 ▲ 65 961 130,786
13:29:40 3,290 ▲ 65 15 129,825
13:24:19 3,290 ▲ 65 1 129,810
13:21:27 3,285 ▲ 60 140 129,809
13:20:06 3,290 ▲ 65 100 129,669
13:19:53 3,290 ▲ 65 1,970 129,569
13:19:41 3,295 ▲ 70 100 127,599
13:19:11 3,295 ▲ 70 100 127,499
13:17:49 3,295 ▲ 70 3 127,399
13:15:51 3,295 ▲ 70 6 127,396
13:14:39 3,295 ▲ 70 15 127,390
13:12:37 3,295 ▲ 70 1 127,375
13:12:27 3,295 ▲ 70 50 127,374
13:10:52 3,290 ▲ 65 50 127,324
13:10:43 3,290 ▲ 65 50 127,274
13:10:32 3,290 ▲ 65 50 127,224
13:10:13 3,290 ▲ 65 30 127,174
13:08:30 3,290 ▲ 65 30 127,144
13:06:52 3,295 ▲ 70 2 127,114
13:05:40 3,295 ▲ 70 80 127,112
13:05:03 3,290 ▲ 65 20 127,032
13:04:31 3,290 ▲ 65 150 127,012
13:03:24 3,295 ▲ 70 100 126,862
13:03:01 3,295 ▲ 70 91 126,762
12:52:12 3,295 ▲ 70 10 126,671
12:51:14 3,295 ▲ 70 500 126,661
12:51:01 3,295 ▲ 70 100 126,161
12:49:43 3,295 ▲ 70 300 126,061
12:43:46 3,295 ▲ 70 44 125,761
12:42:23 3,295 ▲ 70 100 125,717
12:42:13 3,290 ▲ 65 1,788 125,617
12:41:53 3,290 ▲ 65 500 123,829
12:36:05 3,290 ▲ 65 500 123,329
12:31:22 3,290 ▲ 65 20 122,829
12:31:14 3,290 ▲ 65 400 122,809
12:30:41 3,285 ▲ 60 70 122,409
12:30:08 3,290 ▲ 65 20 122,339
12:28:16 3,290 ▲ 65 200 122,319
12:25:55 3,290 ▲ 65 1 122,119
12:21:39 3,290 ▲ 65 50 122,118
12:20:09 3,285 ▲ 60 422 122,068
12:18:45 3,285 ▲ 60 167 121,646
12:18:02 3,285 ▲ 60 20 121,479
12:17:31 3,285 ▲ 60 813 121,459
12:17:16 3,285 ▲ 60 1 120,646
12:17:13 3,285 ▲ 60 2 120,645
12:17:10 3,285 ▲ 60 10 120,643
12:15:41 3,280 ▲ 55 499 120,633
12:13:34 3,280 ▲ 55 65 120,134
12:12:20 3,280 ▲ 55 143 120,069
12:10:39 3,275 ▲ 50 100 119,926
12:10:37 3,280 ▲ 55 300 119,826
12:09:30 3,280 ▲ 55 10 119,526
12:06:59 3,280 ▲ 55 33 119,516
12:04:01 3,275 ▲ 50 4 119,483
12:02:27 3,280 ▲ 55 200 119,479
11:56:33 3,280 ▲ 55 1 119,279
11:55:56 3,280 ▲ 55 1 119,278
11:53:29 3,280 ▲ 55 530 119,277
11:53:20 3,280 ▲ 55 10 118,747
11:49:12 3,280 ▲ 55 500 118,737
11:48:01 3,280 ▲ 55 160 118,237
11:44:19 3,280 ▲ 55 30 118,077
11:39:51 3,280 ▲ 55 50 118,047
11:38:48 3,280 ▲ 55 1,788 117,997
11:37:45 3,275 ▲ 50 544 116,209
11:37:10 3,280 ▲ 55 30 115,665
11:36:52 3,275 ▲ 50 189 115,635
11:35:33 3,275 ▲ 50 330 115,446
11:30:59 3,275 ▲ 50 50 115,116
11:30:24 3,280 ▲ 55 562 115,066
11:30:24 3,275 ▲ 50 131 114,504
11:30:24 3,270 ▲ 45 307 114,373
11:29:53 3,270 ▲ 45 75 114,066
11:21:10 3,265 ▲ 40 139 113,991
11:21:09 3,270 ▲ 45 20 113,852
11:20:22 3,270 ▲ 45 100 113,832
11:18:34 3,270 ▲ 45 30 113,732
11:17:50 3,270 ▲ 45 14 113,702
11:17:32 3,270 ▲ 45 390 113,688
11:17:30 3,270 ▲ 45 15 113,298
11:15:31 3,270 ▲ 45 3 113,283
11:12:16 3,265 ▲ 40 10 113,280
11:11:56 3,270 ▲ 45 5 113,270
11:07:43 3,265 ▲ 40 211 113,265
11:07:14 3,265 ▲ 40 50 113,054
11:07:06 3,270 ▲ 45 9 113,004
11:05:27 3,265 ▲ 40 211 112,995
11:05:00 3,260 ▲ 35 8,450 112,784
11:04:16 3,255 ▲ 30 203 104,334
11:02:46 3,250 ▲ 25 96 104,131
11:02:46 3,250 ▲ 25 5,040 104,035
11:01:51 3,250 ▲ 25 20 98,995
11:01:34 3,250 ▲ 25 400 98,975
10:59:01 3,250 ▲ 25 1 98,575
10:55:12 3,255 ▲ 30 10 98,574
10:53:14 3,250 ▲ 25 686 98,564
10:52:18 3,250 ▲ 25 262 97,878
10:45:21 3,245 ▲ 20 10 97,616
10:42:02 3,250 ▲ 25 1 97,606
10:40:44 3,250 ▲ 25 1 97,605
10:40:08 3,250 ▲ 25 10 97,604
10:37:16 3,250 ▲ 25 100 97,594
10:36:46 3,255 ▲ 30 100 97,494
10:36:07 3,250 ▲ 25 416 97,394
10:35:58 3,250 ▲ 25 50 96,978
10:34:37 3,250 ▲ 25 20 96,928
10:34:15 3,250 ▲ 25 100 96,908
10:33:37 3,250 ▲ 25 390 96,808
10:33:01 3,250 ▲ 25 500 96,418
10:30:03 3,245 ▲ 20 100 95,918
10:29:51 3,245 ▲ 20 10 95,818
10:29:29 3,240 ▲ 15 14 95,808
10:29:08 3,240 ▲ 15 200 95,794
10:28:02 3,240 ▲ 15 10 95,594
10:27:52 3,240 ▲ 15 170 95,584
10:26:43 3,240 ▲ 15 2 95,414
10:26:10 3,240 ▲ 15 1 95,412
10:24:05 3,235 ▲ 10 827 95,411
10:23:48 3,235 ▲ 10 119 94,584
10:19:41 3,235 ▲ 10 20 94,465
10:18:03 3,235 ▲ 10 19 94,445
10:14:36 3,235 ▲ 10 816 94,426
10:13:10 3,240 ▲ 15 253 93,610
10:10:51 3,240 ▲ 15 1,000 93,357
10:09:50 3,245 ▲ 20 50 92,357
10:09:45 3,245 ▲ 20 1,180 92,307
10:07:47 3,250 ▲ 25 20 91,127
10:07:19 3,250 ▲ 25 30 91,107
10:05:41 3,245 ▲ 20 4 91,077
10:04:09 3,250 ▲ 25 435 91,073
10:02:54 3,255 ▲ 30 3,023 90,638
10:02:00 3,260 ▲ 35 61 87,615
10:00:17 3,260 ▲ 35 5 87,554
09:59:54 3,255 ▲ 30 100 87,549
09:59:23 3,260 ▲ 35 20 87,449
09:58:40 3,260 ▲ 35 1,000 87,429
09:57:41 3,260 ▲ 35 4 86,429
09:57:29 3,260 ▲ 35 3 86,425
09:57:26 3,260 ▲ 35 10 86,422
09:57:23 3,260 ▲ 35 2,000 86,412
09:57:09 3,260 ▲ 35 5 84,412
09:53:13 3,250 ▲ 25 1,258 84,407
09:53:13 3,255 ▲ 30 2,042 83,149
09:51:34 3,260 ▲ 35 1,444 81,107
09:51:26 3,260 ▲ 35 170 79,663
09:49:47 3,260 ▲ 35 100 79,493
09:49:18 3,260 ▲ 35 100 79,393
09:47:44 3,265 ▲ 40 100 79,293
09:47:23 3,265 ▲ 40 110 79,193
09:46:39 3,265 ▲ 40 100 79,083
09:44:06 3,265 ▲ 40 1 78,983
09:41:37 3,270 ▲ 45 4 78,982
09:40:23 3,270 ▲ 45 3,208 78,978
09:40:05 3,275 ▲ 50 5 75,770
09:39:58 3,275 ▲ 50 5 75,765
09:38:37 3,270 ▲ 45 1,800 75,760
09:36:21 3,275 ▲ 50 500 73,960
09:36:15 3,275 ▲ 50 347 73,460
09:36:15 3,275 ▲ 50 2,514 73,113
09:36:11 3,275 ▲ 50 100 70,599
09:35:56 3,270 ▲ 45 1,092 70,499
09:33:45 3,270 ▲ 45 10 69,407
09:32:41 3,265 ▲ 40 3,901 69,397
09:32:23 3,265 ▲ 40 500 65,496
09:31:55 3,260 ▲ 35 30 64,996
09:30:09 3,260 ▲ 35 160 64,966
09:28:13 3,255 ▲ 30 211 64,806
09:26:43 3,255 ▲ 30 101 64,595
09:25:04 3,260 ▲ 35 100 64,494
09:23:03 3,260 ▲ 35 100 64,394
09:22:52 3,260 ▲ 35 100 64,294
09:22:39 3,260 ▲ 35 100 64,194
09:21:28 3,255 ▲ 30 10 64,094
09:20:23 3,250 ▲ 25 2,500 64,084
09:19:20 3,250 ▲ 25 200 61,584
09:19:15 3,240 ▲ 15 5,601 61,384
09:18:59 3,235 ▲ 10 998 55,783
09:18:39 3,230 ▲ 5 3,213 54,785
09:18:15 3,225  0 218 51,572
09:16:45 3,225  0 1 51,354
09:13:19 3,225  0 2,300 51,353
09:12:40 3,220 ▼ 5 201 49,053
09:12:26 3,220 ▼ 5 8,798 48,852
09:12:26 3,220 ▼ 5 100 40,054
09:12:16 3,220 ▼ 5 100 39,954
09:12:09 3,225  0 6,860 39,854
09:11:55 3,225  0 684 32,994
09:11:55 3,230 ▲ 5 8 32,310
09:10:56 3,235 ▲ 10 1,011 32,302
09:10:55 3,240 ▲ 15 3 31,291
09:10:19 3,240 ▲ 15 1,000 31,288
09:10:18 3,240 ▲ 15 396 30,288
09:09:54 3,240 ▲ 15 1,000 29,892
09:09:49 3,240 ▲ 15 1,247 28,892
09:09:46 3,240 ▲ 15 1,000 27,645
09:09:35 3,245 ▲ 20 1 26,645
09:09:08 3,250 ▲ 25 866 26,644
09:08:31 3,250 ▲ 25 1 25,778
09:08:29 3,250 ▲ 25 35 25,777
09:08:17 3,250 ▲ 25 3,000 25,742
09:07:36 3,260 ▲ 35 5 22,742
09:07:26 3,260 ▲ 35 100 22,737
09:07:19 3,255 ▲ 30 22 22,637
09:07:09 3,255 ▲ 30 385 22,615
09:06:59 3,255 ▲ 30 10 22,230
09:06:43 3,255 ▲ 30 5 22,220
09:06:39 3,255 ▲ 30 100 22,215
09:06:36 3,260 ▲ 35 5 22,115
09:06:12 3,260 ▲ 35 1,000 22,110
09:05:21 3,265 ▲ 40 20 21,110
09:05:00 3,270 ▲ 45 214 21,090
09:05:00 3,270 ▲ 45 20 20,876
09:04:41 3,270 ▲ 45 3 20,856
09:04:20 3,265 ▲ 40 150 20,853
09:04:02 3,265 ▲ 40 410 20,703
09:04:01 3,260 ▲ 35 1,200 20,293
09:03:33 3,260 ▲ 35 7,010 19,093
09:02:40 3,255 ▲ 30 300 12,083
09:02:33 3,255 ▲ 30 300 11,783
09:02:01 3,255 ▲ 30 4,000 11,483
09:01:54 3,255 ▲ 30 90 7,483
09:01:54 3,250 ▲ 25 10 7,393
09:01:49 3,250 ▲ 25 990 7,383
09:01:47 3,250 ▲ 25 2,010 6,393
09:01:29 3,250 ▲ 25 1,000 4,383
09:00:43 3,240 ▲ 15 1,000 3,383
09:00:42 3,240 ▲ 15 1,000 2,383
09:00:21 3,235 ▲ 10 10 1,383
09:00:21 3,235 ▲ 10 10 1,373
09:00:21 3,235 ▲ 10 10 1,363
09:00:20 3,235 ▲ 10 10 1,353
09:00:20 3,235 ▲ 10 10 1,343
09:00:19 3,235 ▲ 10 10 1,333
09:00:19 3,235 ▲ 10 10 1,323
09:00:19 3,235 ▲ 10 10 1,313
09:00:19 3,235 ▲ 10 10 1,303
09:00:19 3,235 ▲ 10 10 1,293
09:00:18 3,235 ▲ 10 10 1,283
09:00:18 3,235 ▲ 10 10 1,273
09:00:18 3,235 ▲ 10 10 1,263
09:00:18 3,235 ▲ 10 10 1,253
09:00:17 3,235 ▲ 10 10 1,243
09:00:16 3,230 ▲ 5 10 1,233
09:00:16 3,230 ▲ 5 10 1,223
09:00:16 3,230 ▲ 5 10 1,213
09:00:16 3,230 ▲ 5 10 1,203
09:00:16 3,230 ▲ 5 10 1,193
09:00:10 3,235 ▲ 10 4 1,183
09:00:10 3,225  0 6 1,179
09:00:09 3,225  0 10 1,173
09:00:09 3,220 ▼ 5 1,163 1,163

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,363.91 ▲ 23.8 1.02%
코스닥 840.17 ▲ 24.78 3.04%
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.