ARIRANG 코스피50
(122090)
코스피

액면가 0원
  08.16 15:59

17,245 (17,330)   [시가/고가/저가] 17,330 / 17,330 / 17,115 
전일비/등락률 ▼ 85 (-0.49%) 매도호가/호가잔량 17,290 / 15,046
거래량/전일동시간대비 55,638 / 0 매수호가/호가잔량 17,285 / 3
상한가/하한가 22,525 / 12,135 총매도/총매수잔량 108,065 / 100,369

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
3 17,380
5,054 17,375
9,996 17,305
10,000 17,300
15,989 17,295
15,046 17,290
 
17,285 3
17,255 5,000
17,250 5,055
17,245 10,000
17,240 8,576
17,235 10,001
17,230 10,000
17,215 1
17,190 1
17,170 1
 
총매도잔량 순매수잔량 총매수잔량
56,088 -7,450 48,638
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피50 122090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:18:58 17,245 ▼ 85 1 55,638
15:18:57 17,245 ▼ 85 1 55,637
15:16:59 17,255 ▼ 75 1 55,636
15:15:01 17,255 ▼ 75 1 55,635
15:15:00 17,260 ▼ 70 1 55,634
15:06:14 17,255 ▼ 75 1 55,633
15:05:33 17,265 ▼ 65 1 55,632
14:53:03 17,270 ▼ 60 1 55,631
14:38:44 17,275 ▼ 55 1 55,630
14:29:33 17,260 ▼ 70 1 55,629
14:11:57 17,225 ▼ 105 1 55,628
14:04:29 17,225 ▼ 105 1 55,627
14:01:49 17,235 ▼ 95 4 55,626
13:58:30 17,245 ▼ 85 1 55,622
13:52:32 17,245 ▼ 85 5 55,621
13:48:07 17,245 ▼ 85 1 55,616
13:45:05 17,245 ▼ 85 1 55,615
13:31:41 17,245 ▼ 85 1 55,614
13:18:30 17,245 ▼ 85 1 55,613
13:04:27 17,240 ▼ 90 1 55,612
12:01:06 17,205 ▼ 125 1 55,611
11:57:47 17,210 ▼ 120 1 55,610
11:44:22 17,215 ▼ 115 1 55,609
11:35:05 17,215 ▼ 115 1 55,608
11:02:08 17,180 ▼ 150 1 55,607
10:45:42 17,175 ▼ 155 159 55,606
10:45:08 17,170 ▼ 160 69 55,447
10:45:08 17,170 ▼ 160 69 55,378
10:45:08 17,170 ▼ 160 70 55,309
10:45:00 17,170 ▼ 160 158 55,239
10:45:00 17,165 ▼ 165 70 55,081
10:45:00 17,165 ▼ 165 111 55,011
10:44:59 17,165 ▼ 165 93 54,900
10:44:32 17,170 ▼ 160 1,634 54,807
10:44:23 17,165 ▼ 165 93 53,173
10:44:16 17,165 ▼ 165 111 53,080
10:44:04 17,175 ▼ 155 70 52,969
10:43:52 17,180 ▼ 150 69 52,899
10:43:47 17,175 ▼ 155 92 52,830
10:43:32 17,175 ▼ 155 111 52,738
10:43:11 17,175 ▼ 155 93 52,627
10:42:57 17,185 ▼ 145 70 52,534
10:42:56 17,180 ▼ 150 158 52,464
10:42:48 17,180 ▼ 150 111 52,306
10:42:47 17,180 ▼ 150 69 52,195
10:42:44 17,175 ▼ 155 1,565 52,126
10:42:34 17,175 ▼ 155 92 50,561
10:42:04 17,180 ▼ 150 111 50,469
10:41:58 17,180 ▼ 150 93 50,358
10:41:54 17,185 ▼ 145 159 50,265
10:41:41 17,185 ▼ 145 1,634 50,106
10:41:22 17,175 ▼ 155 92 48,472
10:41:20 17,175 ▼ 155 111 48,380
10:40:51 17,180 ▼ 150 69 48,269
10:40:51 17,180 ▼ 150 209 48,200
10:40:50 17,185 ▼ 145 70 47,991
10:40:48 17,180 ▼ 150 159 47,921
10:40:48 17,175 ▼ 155 69 47,762
10:40:47 17,175 ▼ 155 158 47,693
10:40:46 17,175 ▼ 155 93 47,535
10:40:35 17,175 ▼ 155 111 47,442
10:40:10 17,175 ▼ 155 92 47,331
10:39:56 17,185 ▼ 145 69 47,239
10:39:51 17,180 ▼ 150 111 47,170
10:39:44 17,180 ▼ 150 159 47,059
10:39:34 17,180 ▼ 150 93 46,900
10:39:31 17,185 ▼ 145 1,635 46,807
10:39:07 17,180 ▼ 150 111 45,172
10:38:58 17,180 ▼ 150 92 45,061
10:38:23 17,190 ▼ 140 111 44,969
10:38:22 17,190 ▼ 140 69 44,858
10:38:22 17,185 ▼ 145 93 44,789
10:38:12 17,185 ▼ 145 69 44,696
10:37:46 17,185 ▼ 145 92 44,627
10:37:39 17,185 ▼ 145 1,634 44,535
10:37:39 17,180 ▼ 150 111 42,901
10:37:38 17,180 ▼ 150 158 42,790
10:37:38 17,180 ▼ 150 159 42,632
10:37:21 17,185 ▼ 145 1,565 42,473
10:37:19 17,190 ▼ 140 1 40,908
10:37:09 17,180 ▼ 150 93 40,907
10:37:04 17,185 ▼ 145 69 40,814
10:36:55 17,185 ▼ 145 111 40,745
10:36:34 17,185 ▼ 145 159 40,634
10:36:33 17,185 ▼ 145 92 40,475
10:36:11 17,195 ▼ 135 111 40,383
10:36:08 17,195 ▼ 135 69 40,272
10:35:57 17,195 ▼ 135 93 40,203
10:35:40 17,195 ▼ 135 70 40,110
10:35:27 17,195 ▼ 135 111 40,040
10:35:21 17,200 ▼ 130 92 39,929
10:34:45 17,205 ▼ 125 93 39,837
10:34:44 17,210 ▼ 120 70 39,744
10:34:42 17,210 ▼ 120 111 39,674
10:34:39 17,205 ▼ 125 69 39,563
10:34:28 17,200 ▼ 130 159 39,494
10:34:16 17,200 ▼ 130 69 39,335
10:34:09 17,200 ▼ 130 92 39,266
10:33:58 17,195 ▼ 135 111 39,174
10:33:48 17,200 ▼ 130 70 39,063
10:33:46 17,200 ▼ 130 1,565 38,993
10:33:33 17,200 ▼ 130 93 37,428
10:33:26 17,200 ▼ 130 158 37,335
10:33:25 17,195 ▼ 135 159 37,177
10:33:14 17,195 ▼ 135 111 37,018
10:33:09 17,205 ▼ 125 69 36,907
10:32:57 17,200 ▼ 130 92 36,838
10:32:52 17,200 ▼ 130 70 36,746
10:32:30 17,200 ▼ 130 111 36,676
10:32:22 17,200 ▼ 130 158 36,565
10:32:21 17,195 ▼ 135 93 36,407
10:32:05 17,200 ▼ 130 1,598 36,314
10:31:46 17,205 ▼ 125 111 34,716
10:31:44 17,200 ▼ 130 92 34,605
10:31:13 17,200 ▼ 130 69 34,513
10:31:08 17,195 ▼ 135 93 34,444
10:31:02 17,195 ▼ 135 111 34,351
10:31:00 17,195 ▼ 135 70 34,240
10:30:43 17,195 ▼ 135 70 34,170
10:30:38 17,190 ▼ 140 69 34,100
10:30:32 17,185 ▼ 145 92 34,031
10:30:18 17,185 ▼ 145 1,723 33,939
10:30:18 17,180 ▼ 150 111 32,216
10:29:56 17,185 ▼ 145 93 32,105
10:29:52 17,190 ▼ 140 70 32,012
10:29:39 17,185 ▼ 145 69 31,942
10:29:39 17,185 ▼ 145 70 31,873
10:29:34 17,180 ▼ 150 111 31,803
10:29:20 17,180 ▼ 150 92 31,692
10:29:12 17,180 ▼ 150 159 31,600
10:29:02 17,185 ▼ 145 69 31,441
10:28:49 17,180 ▼ 150 111 31,372
10:28:44 17,180 ▼ 150 93 31,261
10:28:26 17,185 ▼ 145 69 31,168
10:28:23 17,180 ▼ 150 1,565 31,099
10:28:18 17,180 ▼ 150 70 29,534
10:28:11 17,180 ▼ 150 158 29,464
10:28:08 17,175 ▼ 155 92 29,306
10:28:05 17,175 ▼ 155 111 29,214
10:27:32 17,175 ▼ 155 93 29,103
10:27:25 17,185 ▼ 145 159 29,010
10:27:24 17,180 ▼ 150 70 28,851
10:27:21 17,180 ▼ 150 112 28,781
10:26:58 17,185 ▼ 145 69 28,669
10:26:55 17,180 ▼ 150 93 28,600
10:26:48 17,185 ▼ 145 1,565 28,507
10:26:37 17,180 ▼ 150 111 26,942
10:26:30 17,185 ▼ 145 70 26,831
10:26:26 17,185 ▼ 145 159 26,761
10:26:19 17,175 ▼ 155 92 26,602
10:26:06 17,180 ▼ 150 36 26,510
10:26:03 17,180 ▼ 150 33 26,474
10:25:53 17,180 ▼ 150 111 26,441
10:25:43 17,180 ▼ 150 93 26,330
10:25:37 17,185 ▼ 145 70 26,237
10:25:09 17,185 ▼ 145 69 26,167
10:25:09 17,185 ▼ 145 111 26,098
10:25:08 17,185 ▼ 145 92 25,987
10:25:07 17,185 ▼ 145 69 25,895
10:25:03 17,180 ▼ 150 158 25,826
10:24:57 17,180 ▼ 150 1,564 25,668
10:24:42 17,180 ▼ 150 70 24,104
10:24:38 17,180 ▼ 150 69 24,034
10:24:31 17,175 ▼ 155 93 23,965
10:24:26 17,175 ▼ 155 69 23,872
10:24:25 17,170 ▼ 160 111 23,803
10:23:58 17,175 ▼ 155 159 23,692
10:23:55 17,175 ▼ 155 92 23,533
10:23:54 17,180 ▼ 150 1 23,441
10:23:43 17,180 ▼ 150 159 23,440
10:23:41 17,170 ▼ 160 111 23,281
10:23:22 17,175 ▼ 155 69 23,170
10:23:19 17,175 ▼ 155 93 23,101
10:23:00 17,175 ▼ 155 1,565 23,008
10:22:56 17,170 ▼ 160 111 21,443
10:22:54 17,175 ▼ 155 70 21,332
10:22:53 17,170 ▼ 160 158 21,262
10:22:43 17,170 ▼ 160 92 21,104
10:22:12 17,170 ▼ 160 111 21,012
10:22:07 17,170 ▼ 160 93 20,901
10:21:30 17,175 ▼ 155 92 20,808
10:21:28 17,180 ▼ 150 69 20,716
10:21:28 17,175 ▼ 155 111 20,647
10:21:13 17,175 ▼ 155 1,565 20,536
10:21:06 17,175 ▼ 155 70 18,971
10:20:54 17,170 ▼ 160 93 18,901
10:20:46 17,175 ▼ 155 159 18,808
10:20:44 17,175 ▼ 155 111 18,649
10:20:39 17,175 ▼ 155 69 18,538
10:20:18 17,175 ▼ 155 92 18,469
10:20:16 17,175 ▼ 155 70 18,377
10:20:00 17,170 ▼ 160 111 18,307
10:19:48 17,175 ▼ 155 158 18,196
10:19:48 17,170 ▼ 160 69 18,038
10:19:43 17,165 ▼ 165 159 17,969
10:19:42 17,165 ▼ 165 93 17,810
10:19:32 17,175 ▼ 155 70 17,717
10:19:26 17,170 ▼ 160 1,564 17,647
10:19:16 17,165 ▼ 165 111 16,083
10:19:06 17,170 ▼ 160 92 15,972
10:18:37 17,165 ▼ 165 69 15,880
10:18:32 17,160 ▼ 170 111 15,811
10:18:30 17,160 ▼ 170 93 15,700
10:18:29 17,160 ▼ 170 70 15,607
10:18:24 17,155 ▼ 175 70 15,537
10:18:12 17,155 ▼ 175 159 15,467
10:18:07 17,150 ▼ 180 69 15,308
10:17:54 17,145 ▼ 185 92 15,239
10:17:52 17,150 ▼ 180 1,565 15,147
10:17:48 17,145 ▼ 185 111 13,582
10:17:18 17,160 ▼ 170 93 13,471
10:17:17 17,160 ▼ 170 69 13,378
10:17:03 17,155 ▼ 175 69 13,309
10:17:03 17,150 ▼ 180 111 13,240
10:16:51 17,155 ▼ 175 69 13,129
10:16:48 17,150 ▼ 180 69 13,060
10:16:42 17,145 ▼ 185 92 12,991
10:16:36 17,145 ▼ 185 70 12,899
10:16:34 17,145 ▼ 185 158 12,829
10:16:19 17,145 ▼ 185 111 12,671
10:16:06 17,150 ▼ 180 69 12,560
10:16:05 17,145 ▼ 185 93 12,491
10:15:50 17,145 ▼ 185 1,565 12,398
10:15:42 17,145 ▼ 185 69 10,833
10:15:35 17,145 ▼ 185 111 10,764
10:15:30 17,145 ▼ 185 159 10,653
10:15:29 17,140 ▼ 190 92 10,494
10:14:53 17,135 ▼ 195 93 10,402
10:14:51 17,135 ▼ 195 111 10,309
10:14:31 17,150 ▼ 180 69 10,198
10:14:29 17,145 ▼ 185 1,723 10,129
10:14:27 17,140 ▼ 190 158 8,406
10:14:17 17,145 ▼ 185 92 8,248
10:14:07 17,140 ▼ 190 111 8,156
10:13:41 17,145 ▼ 185 93 8,045
10:13:23 17,145 ▼ 185 111 7,952
10:13:08 17,145 ▼ 185 69 7,841
10:13:05 17,140 ▼ 190 92 7,772
10:13:00 17,140 ▼ 190 69 7,680
10:12:59 17,140 ▼ 190 69 7,611
10:12:42 17,135 ▼ 195 69 7,542
10:12:41 17,130 ▼ 200 159 7,473
10:12:39 17,125 ▼ 205 111 7,314
10:12:33 17,125 ▼ 205 69 7,203
10:12:29 17,125 ▼ 205 93 7,134
10:12:16 17,130 ▼ 200 1,565 7,041
10:11:55 17,130 ▼ 200 111 5,476
10:11:53 17,135 ▼ 195 92 5,365
10:11:47 17,135 ▼ 195 159 5,273
10:11:39 17,130 ▼ 200 69 5,114
10:11:17 17,130 ▼ 200 93 5,045
10:11:15 17,135 ▼ 195 69 4,952
10:11:10 17,125 ▼ 205 111 4,883
10:10:52 17,135 ▼ 195 1,563 4,772
10:10:45 17,130 ▼ 200 69 3,209
10:10:40 17,125 ▼ 205 92 3,140
10:10:29 17,135 ▼ 195 1 3,048
10:10:26 17,125 ▼ 205 111 3,047
10:10:19 17,130 ▼ 200 1,167 2,936
10:10:18 17,125 ▼ 205 69 1,769
10:10:04 17,125 ▼ 205 93 1,700
10:09:42 17,120 ▼ 210 111 1,607
10:09:28 17,120 ▼ 210 92 1,496
10:09:15 17,115 ▼ 215 159 1,404
10:09:10 17,120 ▼ 210 69 1,245
10:09:02 17,120 ▼ 210 111 1,176
10:08:59 17,115 ▼ 215 1,009 1,065
10:08:58 17,120 ▼ 210 1 56
09:58:39 17,130 ▼ 200 16 55
09:57:05 17,140 ▼ 190 1 39
09:39:41 17,120 ▼ 210 5 38
09:39:16 17,120 ▼ 210 1 33
09:38:36 17,130 ▼ 200 5 32
09:37:12 17,130 ▼ 200 1 27
09:33:39 17,140 ▼ 190 1 26
09:31:25 17,150 ▼ 180 2 25
09:31:06 17,145 ▼ 185 6 23
09:30:35 17,155 ▼ 175 1 17
09:30:15 17,165 ▼ 165 1 16
09:29:12 17,170 ▼ 160 2 15
09:22:16 17,190 ▼ 140 10 13
09:04:33 17,215 ▼ 115 1 3
09:03:06 17,240 ▼ 90 1 2
09:00:03 17,330  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.