ARIRANG 코스피50
(122090)
코스피

액면가 0원
  01.19 15:59

22,350 (22,370)   [시가/고가/저가] 22,420 / 22,470 / 22,300 
전일비/등락률 ▼ 20 (-0.09%) 매도호가/호가잔량 22,435 / 2,831
거래량/전일동시간대비 22,590 /▲ 1,153 매수호가/호가잔량 22,350 / 5,044
상한가/하한가 29,080 / 15,660 총매도/총매수잔량 100,086 / 108,825

매도잔량 호가 매수잔량
7 22,540 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,000 22,485
5,000 22,480
5,000 22,475
5,000 22,470
5,000 22,465
5,037 22,450
3,329 22,445
6,529 22,440
2,831 22,435
 
22,350 5,044
22,345 3,333
22,340 3,334
22,335 5,000
22,330 10,055
22,325 5,000
22,320 10,054
22,315 5,000
22,295 5,054
0 0
 
총매도잔량 순매수잔량 총매수잔량
42,733 9,141 51,874
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피50 122090
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
15:30:10 22,350 ▼ 20 10 22,590
15:19:17 22,425 ▲ 55 2 22,580
15:18:13 22,425 ▲ 55 2 22,578
15:17:09 22,415 ▲ 45 2 22,576
15:16:05 22,415 ▲ 45 2 22,574
15:15:01 22,415 ▲ 45 149 22,572
15:15:00 22,415 ▲ 45 2 22,423
15:15:00 22,410 ▲ 40 1 22,421
15:14:54 22,420 ▲ 50 347 22,420
15:14:07 22,420 ▲ 50 100 22,073
15:11:50 22,420 ▲ 50 149 21,973
15:11:47 22,420 ▲ 50 297 21,824
15:10:56 22,425 ▲ 55 149 21,527
15:08:51 22,425 ▲ 55 148 21,378
15:08:48 22,425 ▲ 55 149 21,230
15:07:07 22,420 ▲ 50 150 21,081
15:05:26 22,405 ▲ 35 1 20,931
14:59:23 22,390 ▲ 20 150 20,930
14:59:08 22,390 ▲ 20 149 20,780
14:56:08 22,400 ▲ 30 149 20,631
14:55:52 22,395 ▲ 25 1 20,482
14:55:17 22,400 ▲ 30 149 20,481
14:54:34 22,405 ▲ 35 149 20,332
14:52:59 22,405 ▲ 35 149 20,183
14:52:55 22,405 ▲ 35 149 20,034
14:51:25 22,410 ▲ 40 150 19,885
14:49:26 22,405 ▲ 35 147 19,735
14:48:44 22,410 ▲ 40 149 19,588
14:48:17 22,415 ▲ 45 149 19,439
14:46:18 22,405 ▲ 35 1 19,290
14:45:08 22,410 ▲ 40 149 19,289
14:43:39 22,410 ▲ 40 150 19,140
14:42:40 22,410 ▲ 40 148 18,990
14:42:32 22,415 ▲ 45 149 18,842
14:42:16 22,405 ▲ 35 1 18,693
14:38:51 22,400 ▲ 30 149 18,692
14:36:44 22,390 ▲ 20 1 18,543
14:35:43 22,395 ▲ 25 150 18,542
14:35:33 22,395 ▲ 25 149 18,392
14:32:49 22,395 ▲ 25 149 18,243
14:29:43 22,390 ▲ 20 149 18,094
14:28:11 22,390 ▲ 20 148 17,945
14:27:52 22,395 ▲ 25 150 17,797
14:27:11 22,390 ▲ 20 1 17,647
14:24:43 22,390 ▲ 20 149 17,646
14:24:35 22,390 ▲ 20 149 17,497
14:24:01 22,395 ▲ 25 149 17,348
14:21:35 22,395 ▲ 25 149 17,199
14:21:17 22,395 ▲ 25 150 17,050
14:17:46 22,390 ▲ 20 148 16,900
14:17:37 22,390 ▲ 20 1 16,752
14:15:28 22,390 ▲ 20 149 16,751
14:14:25 22,390 ▲ 20 149 16,602
14:12:35 22,390 ▲ 20 148 16,453
14:12:10 22,395 ▲ 25 150 16,305
14:11:06 22,395 ▲ 25 149 16,155
14:09:01 22,395 ▲ 25 149 16,006
14:08:03 22,390 ▲ 20 1 15,857
14:07:37 22,395 ▲ 25 49 15,856
14:07:27 22,395 ▲ 25 100 15,807
14:05:59 22,395 ▲ 25 149 15,707
14:04:36 22,395 ▲ 25 150 15,558
14:01:10 22,390 ▲ 20 149 15,408
14:00:15 22,390 ▲ 20 148 15,259
13:59:36 22,395 ▲ 25 149 15,111
13:58:29 22,390 ▲ 20 1 14,962
13:56:28 22,390 ▲ 20 150 14,961
13:56:20 22,390 ▲ 20 149 14,811
13:53:45 22,395 ▲ 25 148 14,662
13:53:38 22,400 ▲ 30 149 14,514
13:52:51 22,400 ▲ 30 150 14,365
13:51:49 22,405 ▲ 35 149 14,215
13:51:45 22,410 ▲ 40 149 14,066
13:51:07 22,410 ▲ 40 149 13,917
13:48:55 22,405 ▲ 35 1 13,768
13:48:27 22,405 ▲ 35 149 13,767
13:47:14 22,410 ▲ 40 149 13,618
13:43:58 22,405 ▲ 35 149 13,469
13:42:40 22,405 ▲ 35 149 13,320
13:39:21 22,395 ▲ 25 1 13,171
13:37:37 22,395 ▲ 25 149 13,170
13:37:19 22,395 ▲ 25 149 13,021
13:36:55 22,400 ▲ 30 149 12,872
13:33:18 22,395 ▲ 25 45 12,723
13:33:09 22,395 ▲ 25 105 12,678
13:32:59 22,400 ▲ 30 150 12,573
13:32:43 22,400 ▲ 30 149 12,423
13:31:20 22,405 ▲ 35 149 12,274
13:30:26 22,405 ▲ 35 148 12,125
13:29:48 22,405 ▲ 35 1 11,977
13:29:07 22,405 ▲ 35 149 11,976
13:27:01 22,405 ▲ 35 149 11,827
13:26:09 22,405 ▲ 35 150 11,678
13:23:29 22,405 ▲ 35 149 11,528
13:21:54 22,405 ▲ 35 149 11,379
13:20:20 22,405 ▲ 35 149 11,230
13:20:14 22,400 ▲ 30 1 11,081
13:19:11 22,405 ▲ 35 149 11,080
13:15:37 22,400 ▲ 30 149 10,931
13:14:03 22,400 ▲ 30 149 10,782
13:12:35 22,400 ▲ 30 148 10,633
13:12:29 22,405 ▲ 35 149 10,485
13:10:55 22,405 ▲ 35 149 10,336
13:10:47 22,405 ▲ 35 148 10,187
13:10:40 22,405 ▲ 35 1 10,039
13:09:40 22,410 ▲ 40 150 10,038
13:07:46 22,410 ▲ 40 149 9,888
13:06:12 22,410 ▲ 40 149 9,739
13:05:12 22,410 ▲ 40 149 9,590
13:03:04 22,405 ▲ 35 149 9,441
13:01:29 22,405 ▲ 35 150 9,292
13:01:06 22,400 ▲ 30 1 9,142
13:00:07 22,405 ▲ 35 149 9,141
12:59:55 22,410 ▲ 40 149 8,992
12:55:13 22,400 ▲ 30 149 8,843
12:53:55 22,400 ▲ 30 149 8,694
12:53:39 22,405 ▲ 35 150 8,545
12:52:38 22,405 ▲ 35 149 8,395
12:52:26 22,410 ▲ 40 148 8,246
12:52:04 22,415 ▲ 45 149 8,098
12:51:32 22,410 ▲ 40 1 7,949
12:42:32 22,385 ▲ 15 148 7,948
12:41:58 22,385 ▲ 15 1 7,800
12:41:29 22,390 ▲ 20 149 7,799
12:40:37 22,390 ▲ 20 149 7,650
12:39:30 22,395 ▲ 25 149 7,501
12:38:59 22,395 ▲ 25 146 7,352
12:37:56 22,400 ▲ 30 150 7,206
12:36:22 22,400 ▲ 30 149 7,056
12:34:48 22,400 ▲ 30 149 6,907
12:33:13 22,400 ▲ 30 149 6,758
12:32:24 22,395 ▲ 25 1 6,609
12:31:39 22,400 ▲ 30 149 6,608
12:30:05 22,400 ▲ 30 150 6,459
12:28:31 22,400 ▲ 30 149 6,309
12:26:56 22,400 ▲ 30 149 6,160
12:25:22 22,400 ▲ 30 149 6,011
12:23:48 22,400 ▲ 30 149 5,862
12:22:51 22,395 ▲ 25 1 5,713
12:22:29 22,400 ▲ 30 149 5,712
12:22:29 22,405 ▲ 35 150 5,563
12:19:05 22,400 ▲ 30 149 5,413
12:18:44 22,400 ▲ 30 149 5,264
12:18:44 22,405 ▲ 35 149 5,115
12:17:31 22,410 ▲ 40 149 4,966
12:15:57 22,410 ▲ 40 149 4,817
12:14:23 22,410 ▲ 40 150 4,668
12:13:17 22,395 ▲ 25 1 4,518
12:08:06 22,385 ▲ 15 149 4,517
12:07:45 22,385 ▲ 15 150 4,368
12:06:53 22,390 ▲ 20 150 4,218
12:04:57 22,385 ▲ 15 149 4,068
12:03:59 22,385 ▲ 15 197 3,919
12:03:43 22,385 ▲ 15 1 3,722
12:03:29 22,390 ▲ 20 149 3,721
12:01:49 22,385 ▲ 15 100 3,572
11:59:45 22,380 ▲ 10 148 3,472
11:59:44 22,385 ▲ 15 149 3,324
11:59:35 22,390 ▲ 20 146 3,175
11:58:40 22,390 ▲ 20 4 3,029
11:57:24 22,390 ▲ 20 149 3,025
11:54:09 22,380 ▲ 10 1 2,876
11:52:43 22,380 ▲ 10 149 2,875
11:50:49 22,380 ▲ 10 150 2,726
11:48:02 22,365 ▼ 5 149 2,576
11:46:07 22,365 ▼ 5 149 2,427
11:44:47 22,365 ▼ 5 148 2,278
11:44:39 22,370  0 149 2,130
11:44:35 22,365 ▼ 5 1 1,981
11:39:34 22,360 ▼ 10 150 1,980
11:38:16 22,370  0 149 1,830
11:37:54 22,370  0 149 1,681
11:37:47 22,375 ▲ 5 147 1,532
11:35:01 22,300 ▼ 70 1 1,385
11:35:01 22,300 ▼ 70 1 1,384
11:32:43 22,375 ▲ 5 150 1,383
11:32:19 22,380 ▲ 10 148 1,233
11:31:59 22,385 ▲ 15 149 1,085
11:31:52 22,385 ▲ 15 149 936
11:30:25 22,390 ▲ 20 149 787
11:29:13 22,390 ▲ 20 149 638
11:25:28 22,350 ▼ 20 1 489
11:23:36 22,375 ▲ 5 149 488
11:21:46 22,390 ▲ 20 149 339
11:15:54 22,325 ▼ 45 1 190
11:06:20 22,340 ▼ 30 1 189
11:06:20 22,340 ▼ 30 1 188
10:56:46 22,360 ▼ 10 1 187
10:52:59 22,365 ▼ 5 5 186
10:52:23 22,365 ▼ 5 16 181
10:47:12 22,375 ▲ 5 1 165
10:37:38 22,395 ▲ 25 1 164
10:35:52 22,390 ▲ 20 16 163
10:34:38 22,395 ▲ 25 6 147
10:28:04 22,365 ▼ 5 1 141
10:18:31 22,365 ▼ 5 1 140
10:08:57 22,360 ▼ 10 1 139
10:07:55 22,355 ▼ 15 1 138
10:07:55 22,355 ▼ 15 106 137
10:03:04 22,410 ▲ 40 23 31
09:59:23 22,410 ▲ 40 1 8
09:49:49 22,410 ▲ 40 1 7
09:40:15 22,410 ▲ 40 1 6
09:30:41 22,410 ▲ 40 1 5
09:21:08 22,410 ▲ 40 1 4
09:17:45 22,470 ▲ 100 1 3
09:11:34 22,425 ▲ 55 1 2
09:02:00 22,420 ▲ 50 1 1

 
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.