ARIRANG 코스피50
(122090)
코스피

액면가 0원
  12.11 15:59

17,610 (17,630)   [시가/고가/저가] 17,645 / 17,655 / 17,510 
전일비/등락률 ▼ 20 (-0.11%) 매도호가/호가잔량 17,610 / 4,336
거래량/전일동시간대비 27,392 /▲ 27,221 매수호가/호가잔량 17,560 / 10
상한가/하한가 22,915 / 12,345 총매도/총매수잔량 99,564 / 102,461

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
5,054 17,660
10,000 17,635
8,552 17,630
10,000 17,625
8,712 17,620
4,336 17,610
 
17,560 10
17,555 5
17,550 14,906
17,545 9,980
17,540 10,000
17,535 9,930
17,530 5,000
17,510 3
17,490 6,000
17,470 3,000
 
총매도잔량 순매수잔량 총매수잔량
46,654 12,180 58,834
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피50 122090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,052.97 (-0.82)    FUTURE 265.15 (-0.25)   Basis: 0.46
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 17,610 ▼ 20 10 27,392
15:18:25 17,610 ▼ 20 114 27,382
15:17:42 17,610 ▼ 20 113 27,268
15:17:42 17,610 ▼ 20 104 27,155
15:17:42 17,610 ▼ 20 151 27,051
15:17:16 17,590 ▼ 40 10 26,900
15:16:33 17,605 ▼ 25 113 26,890
15:16:30 17,605 ▼ 25 113 26,777
15:15:47 17,610 ▼ 20 150 26,664
15:14:46 17,610 ▼ 20 263 26,514
15:14:35 17,615 ▼ 15 151 26,251
15:14:30 17,615 ▼ 15 113 26,100
15:14:30 17,615 ▼ 15 113 25,987
15:13:46 17,615 ▼ 15 226 25,874
15:13:24 17,620 ▼ 10 151 25,648
15:11:59 17,605 ▼ 25 113 25,497
15:11:21 17,605 ▼ 25 151 25,384
15:11:14 17,610 ▼ 20 226 25,233
15:10:57 17,610 ▼ 20 158 25,007
15:09:52 17,600 ▼ 30 113 24,849
15:09:52 17,605 ▼ 25 151 24,736
15:09:51 17,610 ▼ 20 195 24,585
15:09:31 17,605 ▼ 25 45 24,390
15:09:13 17,600 ▼ 30 151 24,345
15:09:13 17,605 ▼ 25 45 24,194
15:08:57 17,615 ▼ 15 113 24,149
15:08:50 17,615 ▼ 15 45 24,036
15:08:32 17,615 ▼ 15 45 23,991
15:08:14 17,610 ▼ 20 45 23,946
15:08:10 17,605 ▼ 25 113 23,901
15:07:57 17,610 ▼ 20 45 23,788
15:07:39 17,600 ▼ 30 45 23,743
15:07:39 17,600 ▼ 30 151 23,698
15:07:28 17,610 ▼ 20 151 23,547
15:07:21 17,610 ▼ 20 45 23,396
15:07:05 17,610 ▼ 20 113 23,351
15:07:05 17,610 ▼ 20 113 23,238
15:07:05 17,615 ▼ 15 91 23,125
15:06:46 17,605 ▼ 25 90 23,034
15:06:16 17,600 ▼ 30 141 22,944
15:06:16 17,595 ▼ 35 10 22,803
15:05:54 17,605 ▼ 25 45 22,793
15:05:36 17,610 ▼ 20 45 22,748
15:05:20 17,600 ▼ 30 45 22,703
15:05:15 17,600 ▼ 30 113 22,658
15:05:07 17,605 ▼ 25 196 22,545
15:04:56 17,595 ▼ 35 113 22,349
15:04:45 17,605 ▼ 25 45 22,236
15:04:26 17,610 ▼ 20 46 22,191
15:04:16 17,600 ▼ 30 158 22,145
15:03:51 17,610 ▼ 20 45 21,987
15:03:34 17,610 ▼ 20 45 21,942
15:03:14 17,610 ▼ 20 45 21,897
15:03:14 17,610 ▼ 20 112 21,852
15:02:57 17,600 ▼ 30 45 21,740
15:02:41 17,610 ▼ 20 45 21,695
15:02:21 17,600 ▼ 30 45 21,650
15:02:21 17,600 ▼ 30 151 21,605
15:02:17 17,605 ▼ 25 113 21,454
15:02:15 17,605 ▼ 25 113 21,341
15:02:08 17,610 ▼ 20 45 21,228
15:01:51 17,605 ▼ 25 91 21,183
15:01:21 17,610 ▼ 20 113 21,092
15:01:18 17,605 ▼ 25 45 20,979
15:00:58 17,605 ▼ 25 45 20,934
15:00:36 17,600 ▼ 30 45 20,889
15:00:36 17,600 ▼ 30 113 20,844
15:00:20 17,605 ▼ 25 151 20,731
15:00:20 17,605 ▼ 25 45 20,580
15:00:18 17,610 ▼ 20 45 20,535
15:00:01 17,615 ▼ 15 45 20,490
14:59:26 17,610 ▼ 20 157 20,445
14:59:09 17,600 ▼ 30 197 20,288
14:59:08 17,605 ▼ 25 150 20,091
14:59:04 17,605 ▼ 25 45 19,941
14:58:50 17,610 ▼ 20 45 19,896
14:58:32 17,615 ▼ 15 45 19,851
14:58:30 17,610 ▼ 20 113 19,806
14:58:04 17,605 ▼ 25 45 19,693
14:57:57 17,610 ▼ 20 151 19,648
14:57:39 17,615 ▼ 15 45 19,497
14:57:33 17,600 ▼ 30 151 19,452
14:57:33 17,605 ▼ 25 113 19,301
14:57:23 17,605 ▼ 25 113 19,188
14:57:22 17,615 ▼ 15 45 19,075
14:57:04 17,605 ▼ 25 45 19,030
14:57:00 17,605 ▼ 25 45 18,985
14:56:35 17,605 ▼ 25 113 18,940
14:56:31 17,605 ▼ 25 91 18,827
14:56:11 17,610 ▼ 20 45 18,736
14:55:53 17,605 ▼ 25 45 18,691
14:55:38 17,600 ▼ 30 112 18,646
14:55:37 17,605 ▼ 25 45 18,534
14:55:34 17,600 ▼ 30 141 18,489
14:55:34 17,600 ▼ 30 10 18,348
14:55:01 17,600 ▼ 30 45 18,338
14:55:00 17,600 ▼ 30 114 18,293
14:54:47 17,615 ▼ 15 113 18,179
14:54:43 17,615 ▼ 15 45 18,066
14:54:41 17,610 ▼ 20 113 18,021
14:54:27 17,610 ▼ 20 45 17,908
14:54:08 17,610 ▼ 20 46 17,863
14:53:51 17,610 ▼ 20 45 17,817
14:53:46 17,605 ▼ 25 103 17,772
14:53:46 17,615 ▼ 15 113 17,669
14:53:33 17,610 ▼ 20 45 17,556
14:53:25 17,610 ▼ 20 196 17,511
14:52:59 17,615 ▼ 15 45 17,315
14:52:50 17,610 ▼ 20 151 17,270
14:52:47 17,620 ▼ 10 113 17,119
14:52:39 17,620 ▼ 10 45 17,006
14:52:23 17,615 ▼ 15 113 16,961
14:52:23 17,625 ▼ 5 45 16,848
14:52:19 17,620 ▼ 10 113 16,803
14:52:04 17,620 ▼ 10 45 16,690
14:51:50 17,620 ▼ 10 113 16,645
14:51:50 17,620 ▼ 10 45 16,532
14:51:31 17,615 ▼ 15 204 16,487
14:51:10 17,620 ▼ 10 151 16,283
14:50:57 17,625 ▼ 5 151 16,132
14:50:54 17,630  0 45 15,981
14:50:54 17,630  0 113 15,936
14:50:47 17,625 ▼ 5 45 15,823
14:50:19 17,630  0 45 15,778
14:50:02 17,630  0 45 15,733
14:49:58 17,630  0 113 15,688
14:49:47 17,615 ▼ 15 112 15,575
14:49:43 17,620 ▼ 10 45 15,463
14:49:38 17,625 ▼ 5 196 15,418
14:49:11 17,630  0 45 15,222
14:49:00 17,630  0 113 15,177
14:48:50 17,620 ▼ 10 46 15,064
14:48:33 17,615 ▼ 15 45 15,018
14:48:33 17,615 ▼ 15 150 14,973
14:48:18 17,620 ▼ 10 157 14,823
14:48:00 17,625 ▼ 5 45 14,666
14:47:47 17,625 ▼ 5 45 14,621
14:47:23 17,620 ▼ 10 45 14,576
14:47:20 17,615 ▼ 15 113 14,531
14:47:16 17,615 ▼ 15 151 14,418
14:47:11 17,615 ▼ 15 113 14,267
14:47:04 17,620 ▼ 10 45 14,154
14:46:48 17,620 ▼ 10 45 14,109
14:46:30 17,620 ▼ 10 91 14,064
14:46:09 17,610 ▼ 20 151 13,973
14:46:07 17,615 ▼ 15 113 13,822
14:46:04 17,615 ▼ 15 151 13,709
14:45:54 17,615 ▼ 15 45 13,558
14:45:42 17,610 ▼ 20 151 13,513
14:45:36 17,620 ▼ 10 45 13,362
14:45:23 17,620 ▼ 10 338 13,317
14:45:01 17,625 ▼ 5 45 12,979
14:44:52 17,605 ▼ 25 10 12,934
14:43:33 17,625 ▼ 5 46 12,924
14:43:16 17,615 ▼ 15 113 12,878
14:43:15 17,620 ▼ 10 45 12,765
14:42:57 17,610 ▼ 20 45 12,720
14:42:56 17,615 ▼ 15 45 12,675
14:42:23 17,615 ▼ 15 45 12,630
14:42:19 17,615 ▼ 15 113 12,585
14:42:14 17,610 ▼ 20 45 12,472
14:41:48 17,615 ▼ 15 45 12,427
14:41:40 17,610 ▼ 20 203 12,382
14:41:08 17,605 ▼ 25 46 12,179
14:40:26 17,610 ▼ 20 112 12,133
14:40:03 17,610 ▼ 20 46 12,021
14:39:25 17,620 ▼ 10 45 11,975
14:38:56 17,610 ▼ 20 113 11,930
14:38:49 17,620 ▼ 10 45 11,817
14:38:23 17,615 ▼ 15 45 11,772
14:38:06 17,615 ▼ 15 113 11,727
14:38:06 17,620 ▼ 10 91 11,614
14:37:39 17,620 ▼ 10 45 11,523
14:37:33 17,620 ▼ 10 181 11,478
14:37:28 17,625 ▼ 5 114 11,297
14:36:47 17,625 ▼ 5 90 11,183
14:35:48 17,625 ▼ 5 45 11,093
14:35:25 17,625 ▼ 5 158 11,048
14:34:54 17,625 ▼ 5 135 10,890
14:34:03 17,625 ▼ 5 46 10,755
14:33:23 17,630  0 45 10,709
14:33:22 17,630  0 125 10,664
14:32:47 17,615 ▼ 15 10 10,539
14:32:17 17,625 ▼ 5 135 10,529
14:31:37 17,625 ▼ 5 45 10,394
14:31:04 17,625 ▼ 5 181 10,349
14:30:20 17,620 ▼ 10 90 10,168
14:30:19 17,625 ▼ 5 363 10,078
14:28:24 17,625 ▼ 5 90 9,715
14:28:23 17,625 ▼ 5 90 9,625
14:28:06 17,620 ▼ 10 45 9,535
14:27:38 17,620 ▼ 10 226 9,490
14:27:24 17,620 ▼ 10 45 9,264
14:26:58 17,615 ▼ 15 45 9,219
14:26:15 17,615 ▼ 15 45 9,174
14:26:00 17,610 ▼ 20 226 9,129
14:26:00 17,615 ▼ 15 136 8,903
14:24:57 17,610 ▼ 20 45 8,767
14:24:41 17,615 ▼ 15 90 8,722
14:24:25 17,615 ▼ 15 45 8,632
14:23:45 17,620 ▼ 10 45 8,587
14:23:38 17,615 ▼ 15 90 8,542
14:23:19 17,620 ▼ 10 46 8,452
14:22:34 17,620 ▼ 10 45 8,406
14:22:15 17,620 ▼ 10 90 8,361
14:22:07 17,620 ▼ 10 45 8,271
14:21:42 17,615 ▼ 15 35 8,226
14:21:36 17,615 ▼ 15 10 8,191
14:21:04 17,610 ▼ 20 91 8,181
14:20:52 17,610 ▼ 20 45 8,090
14:20:21 17,615 ▼ 15 158 8,045
14:20:11 17,620 ▼ 10 113 7,887
14:19:47 17,615 ▼ 15 90 7,774
14:19:33 17,610 ▼ 20 45 7,684
14:19:17 17,615 ▼ 15 45 7,639
14:18:35 17,615 ▼ 15 90 7,594
14:18:24 17,615 ▼ 15 45 7,504
14:17:50 17,615 ▼ 15 46 7,459
14:17:42 17,615 ▼ 15 135 7,413
14:16:42 17,615 ▼ 15 45 7,278
14:16:13 17,620 ▼ 10 91 7,233
14:15:55 17,615 ▼ 15 45 7,142
14:15:19 17,620 ▼ 10 45 7,097
14:15:01 17,620 ▼ 10 90 7,052
14:14:47 17,620 ▼ 10 45 6,962
14:14:07 17,615 ▼ 15 45 6,917
14:13:59 17,620 ▼ 10 90 6,872
14:13:38 17,615 ▼ 15 45 6,782
14:13:14 17,615 ▼ 15 45 6,737
14:12:32 17,615 ▼ 15 136 6,692
14:11:56 17,610 ▼ 20 45 6,556
14:11:17 17,615 ▼ 15 91 6,511
14:11:08 17,615 ▼ 15 45 6,420
14:10:30 17,615 ▼ 15 35 6,375
14:10:30 17,590 ▼ 40 10 6,340
14:10:29 17,615 ▼ 15 90 6,330
14:10:19 17,620 ▼ 10 113 6,240
14:09:54 17,620 ▼ 10 45 6,127
14:09:44 17,615 ▼ 15 45 6,082
14:08:57 17,620 ▼ 10 180 6,037
14:07:39 17,625 ▼ 5 90 5,857
14:07:37 17,625 ▼ 5 90 5,767
14:07:30 17,625 ▼ 5 46 5,677
14:06:54 17,630  0 339 5,631
14:06:23 17,635 ▲ 5 45 5,292
14:05:54 17,635 ▲ 5 45 5,247
14:05:22 17,635 ▲ 5 113 5,202
14:05:05 17,630  0 45 5,089
14:04:33 17,615 ▼ 15 45 5,044
14:04:10 17,615 ▼ 15 90 4,999
14:03:55 17,615 ▼ 15 45 4,909
14:03:26 17,610 ▼ 20 226 4,864
14:03:16 17,615 ▼ 15 45 4,638
14:02:48 17,610 ▼ 20 90 4,593
14:02:41 17,615 ▼ 15 45 4,503
14:02:20 17,615 ▼ 15 46 4,458
14:01:48 17,615 ▼ 15 91 4,412
14:01:28 17,615 ▼ 15 45 4,321
14:00:58 17,615 ▼ 15 45 4,276
14:00:32 17,610 ▼ 20 194 4,231
14:00:26 17,610 ▼ 20 10 4,037
13:59:10 17,610 ▼ 20 90 4,027
13:59:05 17,610 ▼ 20 45 3,937
13:58:58 17,615 ▼ 15 90 3,892
13:58:58 17,615 ▼ 15 90 3,802
13:58:58 17,615 ▼ 15 70 3,712
13:58:42 17,615 ▼ 15 158 3,642
13:57:57 17,615 ▼ 15 90 3,484
13:57:51 17,615 ▼ 15 45 3,394
13:57:32 17,615 ▼ 15 45 3,349
13:56:51 17,620 ▼ 10 137 3,304
13:56:04 17,620 ▼ 10 45 3,167
13:55:32 17,625 ▼ 5 135 3,122
13:55:30 17,630  0 113 2,987
13:54:50 17,620 ▼ 10 45 2,874
13:54:29 17,610 ▼ 20 90 2,829
13:54:15 17,615 ▼ 15 45 2,739
13:53:38 17,615 ▼ 15 45 2,694
13:53:24 17,615 ▼ 15 249 2,649
13:52:28 17,615 ▼ 15 45 2,400
13:51:56 17,615 ▼ 15 136 2,355
13:51:14 17,615 ▼ 15 46 2,219
13:50:39 17,615 ▼ 15 90 2,173
13:50:39 17,615 ▼ 15 45 2,083
13:50:09 17,615 ▼ 15 135 2,038
13:49:42 17,590 ▼ 40 10 1,903
13:48:21 17,610 ▼ 20 180 1,893
13:48:05 17,615 ▼ 15 113 1,713
13:47:03 17,610 ▼ 20 136 1,600
13:46:42 17,610 ▼ 20 181 1,464
13:45:45 17,610 ▼ 20 158 1,283
13:44:43 17,610 ▼ 20 135 1,125
13:44:02 17,610 ▼ 20 45 990
13:43:26 17,610 ▼ 20 135 854
13:43:26 17,605 ▼ 25 91 945
13:43:18 17,610 ▼ 20 113 719
13:43:04 17,610 ▼ 20 90 606
13:41:38 17,610 ▼ 20 45 516
13:41:05 17,610 ▼ 20 181 471
13:40:31 17,575 ▼ 55 10 290
13:26:41 17,570 ▼ 60 10 280
13:21:01 17,565 ▼ 65 10 270
13:04:08 17,575 ▼ 55 10 260
12:57:30 17,560 ▼ 70 10 250
12:41:52 17,575 ▼ 55 10 240
12:32:18 17,575 ▼ 55 10 230
12:25:25 17,575 ▼ 55 9 220
12:21:22 17,580 ▼ 50 1 211
12:09:13 17,570 ▼ 60 10 210
12:04:54 17,560 ▼ 70 9 200
11:58:13 17,560 ▼ 70 1 191
11:46:45 17,555 ▼ 75 10 190
11:43:02 17,550 ▼ 80 10 180
11:24:58 17,555 ▼ 75 10 170
11:13:41 17,575 ▼ 55 10 160
11:02:38 17,595 ▼ 35 10 150
10:51:14 17,580 ▼ 50 10 140
10:44:07 17,655 ▲ 25 30 130
10:40:16 17,605 ▼ 25 10 100
10:30:12 17,575 ▼ 55 10 90
10:20:05 17,545 ▼ 85 10 80
10:10:09 17,550 ▼ 80 10 70
09:56:02 17,510 ▼ 120 10 60
09:44:55 17,540 ▼ 90 10 50
09:33:44 17,550 ▼ 80 10 40
09:22:41 17,570 ▼ 60 10 30
09:11:25 17,580 ▼ 50 10 20
09:00:20 17,645 ▲ 15 10 10

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,052.97 ▼ 0.82 -0.04%
코스닥 661.01 ▼ 9.38 -1.40%
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.