KODEX 보험
(140700)
코스피

액면가 0원
  01.19 15:59

10,150 (10,055)   [시가/고가/저가] 10,045 / 10,160 / 10,030 
전일비/등락률 ▲ 95 (0.94%) 매도호가/호가잔량 10,150 / 1
거래량/전일동시간대비 3,815 /▼ 5,000 매수호가/호가잔량 10,145 / 8,868
상한가/하한가 13,070 / 7,040 총매도/총매수잔량 70,125 / 67,678

매도잔량 호가 매수잔량
1 10,300 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
233 10,275
30 10,245
40 10,220
5,054 10,210
9,942 10,200
9,979 10,195
9,494 10,190
5,036 10,185
1 10,150
 
10,145 8,868
10,140 9,424
10,135 13,780
10,120 218
10,115 146
10,105 5,054
10,025 41
10,015 100
10,000 1
9,600 10
 
총매도잔량 순매수잔량 총매수잔량
39,810 -2,168 37,642
시간외잔량 시간외잔량
0 0
 
KODEX 보험 140700
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
15:30:30 10,150 ▲ 95 8 3,815
15:16:53 10,150 ▲ 95 2 3,807
15:15:58 10,150 ▲ 95 475 3,805
15:03:19 10,150 ▲ 95 25 3,330
15:00:03 10,135 ▲ 80 1 3,305
15:00:00 10,135 ▲ 80 1 3,304
14:59:50 10,135 ▲ 80 1 3,303
14:58:01 10,135 ▲ 80 1 3,302
14:56:28 10,135 ▲ 80 1 3,301
14:56:18 10,135 ▲ 80 1 3,300
14:54:26 10,135 ▲ 80 1 3,299
14:52:56 10,135 ▲ 80 1 3,298
14:51:24 10,145 ▲ 90 1 3,297
14:50:52 10,135 ▲ 80 1 3,296
14:49:24 10,135 ▲ 80 1 3,295
14:49:14 10,135 ▲ 80 1 3,294
14:47:19 10,135 ▲ 80 1 3,293
14:45:52 10,125 ▲ 70 1 3,292
14:45:41 10,130 ▲ 75 1 3,291
14:43:45 10,125 ▲ 70 1 3,290
14:42:20 10,120 ▲ 65 1 3,289
14:42:10 10,130 ▲ 75 1 3,288
14:40:21 10,130 ▲ 75 1 3,287
14:38:48 10,130 ▲ 75 1 3,286
14:38:37 10,130 ▲ 75 1 3,285
14:37:39 10,125 ▲ 70 1 3,284
14:36:34 10,125 ▲ 70 1 3,283
14:35:16 10,120 ▲ 65 1 3,282
14:34:24 10,125 ▲ 70 1 3,281
14:31:44 10,125 ▲ 70 1 3,280
14:31:34 10,130 ▲ 75 1 3,279
14:30:05 10,130 ▲ 75 5 3,278
14:29:31 10,120 ▲ 65 1 3,273
14:28:12 10,120 ▲ 65 1 3,272
14:28:00 10,120 ▲ 65 1 3,271
14:26:02 10,120 ▲ 65 1 3,270
14:24:41 10,120 ▲ 65 1 3,269
14:24:36 10,120 ▲ 65 1 3,268
14:22:28 10,120 ▲ 65 1 3,267
14:21:09 10,120 ▲ 65 1 3,266
14:20:55 10,125 ▲ 70 1 3,265
14:18:50 10,115 ▲ 60 1 3,264
14:17:37 10,115 ▲ 60 1 3,263
14:17:30 10,120 ▲ 65 1 3,262
14:15:18 10,120 ▲ 65 1 3,261
14:14:05 10,120 ▲ 65 1 3,260
14:13:51 10,115 ▲ 60 1 3,259
14:11:43 10,115 ▲ 60 1 3,258
14:10:33 10,115 ▲ 60 1 3,257
14:10:19 10,115 ▲ 60 1 3,256
14:08:09 10,115 ▲ 60 1 3,255
14:07:01 10,115 ▲ 60 1 3,254
14:06:56 10,125 ▲ 70 1 3,253
14:04:36 10,125 ▲ 70 1 3,252
14:03:29 10,125 ▲ 70 1 3,251
14:03:14 10,120 ▲ 65 1 3,250
14:01:02 10,110 ▲ 55 1 3,249
13:59:57 10,110 ▲ 55 1 3,248
13:59:42 10,115 ▲ 60 1 3,247
13:57:28 10,115 ▲ 60 1 3,246
13:56:25 10,115 ▲ 60 1 3,245
13:56:14 10,120 ▲ 65 1 3,244
13:53:55 10,120 ▲ 65 1 3,243
13:52:53 10,115 ▲ 60 1 3,242
13:52:37 10,115 ▲ 60 1 3,241
13:52:37 10,115 ▲ 60 1 3,240
13:50:21 10,115 ▲ 60 1 3,239
13:50:21 10,115 ▲ 60 1 3,238
13:49:21 10,115 ▲ 60 1 3,237
13:49:05 10,115 ▲ 60 1 3,236
13:46:48 10,115 ▲ 60 1 3,235
13:46:14 10,115 ▲ 60 1 3,234
13:45:49 10,105 ▲ 50 1 3,233
13:43:14 10,115 ▲ 60 1 3,232
13:43:10 10,115 ▲ 60 9 3,231
13:42:17 10,115 ▲ 60 1 3,222
13:38:57 10,150 ▲ 95 29 3,221
13:38:57 10,115 ▲ 60 1 3,192
13:38:45 10,105 ▲ 50 1 3,191
13:36:07 10,115 ▲ 60 1 3,190
13:35:13 10,105 ▲ 50 1 3,189
13:34:56 10,110 ▲ 55 1 3,188
13:32:33 10,110 ▲ 55 1 3,187
13:31:41 10,100 ▲ 45 1 3,186
13:31:24 10,105 ▲ 50 1 3,185
13:29:00 10,095 ▲ 40 1 3,184
13:28:09 10,095 ▲ 40 1 3,183
13:27:52 10,095 ▲ 40 1 3,182
13:25:26 10,095 ▲ 40 1 3,181
13:24:37 10,090 ▲ 35 1 3,180
13:24:21 10,100 ▲ 45 1 3,179
13:22:10 10,100 ▲ 45 1 3,178
13:21:11 10,100 ▲ 45 1 3,177
13:21:06 10,090 ▲ 35 1 3,176
13:18:30 10,100 ▲ 45 1 3,175
13:17:34 10,100 ▲ 45 1 3,174
13:17:15 10,095 ▲ 40 1 3,173
13:15:04 10,095 ▲ 40 1 3,172
13:14:02 10,095 ▲ 40 1 3,171
13:13:43 10,095 ▲ 40 1 3,170
13:12:48 10,095 ▲ 40 200 3,169
13:12:13 10,095 ▲ 40 206 2,969
13:11:46 10,095 ▲ 40 100 2,763
13:11:17 10,090 ▲ 35 1 2,663
13:11:12 10,095 ▲ 40 1 2,662
13:10:30 10,095 ▲ 40 1 2,661
13:10:10 10,100 ▲ 45 1 2,660
13:10:10 10,100 ▲ 45 1 2,659
13:08:38 10,100 ▲ 45 1 2,658
13:07:38 10,095 ▲ 40 1 2,657
13:06:58 10,090 ▲ 35 1 2,656
13:04:04 10,100 ▲ 45 1 2,655
13:03:26 10,090 ▲ 35 1 2,654
13:03:06 10,095 ▲ 40 1 2,653
13:00:31 10,085 ▲ 30 1 2,652
12:59:54 10,080 ▲ 25 1 2,651
12:59:09 10,115 ▲ 60 13 2,650
12:56:57 10,115 ▲ 60 1 2,637
12:56:22 10,115 ▲ 60 1 2,636
12:56:01 10,115 ▲ 60 1 2,635
12:53:24 10,115 ▲ 60 1 2,634
12:52:50 10,115 ▲ 60 1 2,633
12:52:29 10,115 ▲ 60 1 2,632
12:49:50 10,115 ▲ 60 1 2,631
12:49:18 10,115 ▲ 60 1 2,630
12:48:57 10,115 ▲ 60 1 2,629
12:46:16 10,115 ▲ 60 1 2,628
12:45:46 10,115 ▲ 60 1 2,627
12:45:25 10,115 ▲ 60 1 2,626
12:42:43 10,115 ▲ 60 1 2,625
12:42:14 10,115 ▲ 60 1 2,624
12:41:52 10,115 ▲ 60 1 2,623
12:39:09 10,115 ▲ 60 1 2,622
12:38:42 10,115 ▲ 60 1 2,621
12:38:20 10,115 ▲ 60 1 2,620
12:35:36 10,115 ▲ 60 1 2,619
12:35:10 10,115 ▲ 60 1 2,618
12:34:48 10,115 ▲ 60 1 2,617
12:34:48 10,115 ▲ 60 1 2,616
12:34:48 10,115 ▲ 60 1 2,615
12:32:02 10,115 ▲ 60 1 2,614
12:31:38 10,115 ▲ 60 1 2,613
12:31:16 10,115 ▲ 60 1 2,612
12:28:28 10,115 ▲ 60 1 2,611
12:28:06 10,115 ▲ 60 1 2,610
12:27:43 10,115 ▲ 60 1 2,609
12:24:55 10,115 ▲ 60 1 2,608
12:24:34 10,115 ▲ 60 1 2,607
12:22:35 10,140 ▲ 85 24 2,606
12:22:35 10,135 ▲ 80 1 2,582
12:21:21 10,115 ▲ 60 1 2,581
12:21:02 10,115 ▲ 60 1 2,580
12:20:39 10,115 ▲ 60 1 2,579
12:17:48 10,115 ▲ 60 1 2,578
12:17:31 10,115 ▲ 60 1 2,577
12:17:07 10,115 ▲ 60 1 2,576
12:14:14 10,110 ▲ 55 1 2,575
12:13:59 10,110 ▲ 55 1 2,574
12:11:37 10,155 ▲ 100 25 2,573
12:10:40 10,120 ▲ 65 1 2,548
12:10:27 10,115 ▲ 60 1 2,547
12:10:02 10,115 ▲ 60 1 2,546
12:07:11 10,115 ▲ 60 1 2,545
12:06:55 10,115 ▲ 60 1 2,544
12:06:30 10,125 ▲ 70 1 2,543
12:06:30 10,125 ▲ 70 1 2,542
12:05:33 10,125 ▲ 70 2 2,541
12:03:33 10,120 ▲ 65 1 2,539
12:03:23 10,115 ▲ 60 1 2,538
12:00:31 10,125 ▲ 70 1 2,537
11:59:54 10,125 ▲ 70 1 2,536
11:59:51 10,115 ▲ 60 1 2,535
11:58:47 10,125 ▲ 70 3 2,534
11:56:35 10,120 ▲ 65 1 2,531
11:56:19 10,120 ▲ 65 1 2,530
11:53:46 10,155 ▲ 100 9 2,529
11:52:52 10,120 ▲ 65 1 2,520
11:52:47 10,120 ▲ 65 1 2,519
11:51:13 10,160 ▲ 105 493 2,518
11:51:13 10,155 ▲ 100 5 2,025
11:51:13 10,140 ▲ 85 2 2,020
11:49:29 10,125 ▲ 70 1 2,018
11:49:10 10,125 ▲ 70 1 2,017
11:49:10 10,125 ▲ 70 1 2,016
11:49:10 10,125 ▲ 70 1 2,015
11:48:50 10,135 ▲ 80 1 2,014
11:48:39 10,135 ▲ 80 1 2,013
11:48:12 10,130 ▲ 75 1 2,012
11:45:45 10,120 ▲ 65 1 2,011
11:45:16 10,120 ▲ 65 1 2,010
11:44:42 10,120 ▲ 65 1 2,009
11:42:25 10,135 ▲ 80 1 2,008
11:42:21 10,130 ▲ 75 1 2,007
11:41:53 10,130 ▲ 75 1 2,006
11:39:05 10,130 ▲ 75 2 2,005
11:36:12 10,130 ▲ 75 39 2,003
11:35:04 10,135 ▲ 80 1 1,964
11:34:39 10,130 ▲ 75 1 1,963
11:31:31 10,130 ▲ 75 1 1,962
11:31:29 10,130 ▲ 75 1 1,961
11:28:28 10,130 ▲ 75 280 1,960
11:28:27 10,125 ▲ 70 1 1,680
11:28:01 10,120 ▲ 65 1 1,679
11:27:47 10,120 ▲ 65 3 1,678
11:26:16 10,125 ▲ 70 1 1,675
11:25:08 10,125 ▲ 70 1 1,674
11:24:54 10,120 ▲ 65 2 1,673
11:22:34 10,120 ▲ 65 1 1,671
11:21:49 10,120 ▲ 65 2 1,670
11:19:27 10,120 ▲ 65 1 1,668
11:19:10 10,115 ▲ 60 1 1,667
11:17:16 10,105 ▲ 50 1 1,666
11:16:58 10,105 ▲ 50 1 1,665
11:15:26 10,105 ▲ 50 2 1,664
11:13:56 10,120 ▲ 65 2 1,662
11:12:36 10,120 ▲ 65 1 1,660
11:10:56 10,120 ▲ 65 1 1,659
11:10:45 10,115 ▲ 60 1 1,658
11:10:19 10,110 ▲ 55 1 1,657
11:10:09 10,100 ▲ 45 1 1,656
11:10:00 10,100 ▲ 45 1 1,655
11:06:36 10,100 ▲ 45 1 1,654
11:06:26 10,100 ▲ 45 1 1,653
11:03:15 10,100 ▲ 45 2 1,652
10:59:36 10,100 ▲ 45 1 1,650
10:59:26 10,100 ▲ 45 1 1,649
10:56:33 10,100 ▲ 45 2 1,648
10:55:13 10,100 ▲ 45 2 1,646
10:54:03 10,095 ▲ 40 1 1,644
10:50:49 10,100 ▲ 45 92 1,643
10:50:30 10,095 ▲ 40 1 1,551
10:49:01 10,095 ▲ 40 1 1,550
10:48:41 10,095 ▲ 40 1 1,549
10:47:48 10,095 ▲ 40 6 1,548
10:46:56 10,090 ▲ 35 1 1,542
10:45:44 10,090 ▲ 35 2 1,541
10:43:47 10,090 ▲ 35 1 1,539
10:41:40 10,090 ▲ 35 1 1,538
10:41:37 10,090 ▲ 35 1 1,537
10:40:47 10,090 ▲ 35 2 1,536
10:39:51 10,085 ▲ 30 1 1,534
10:38:16 10,085 ▲ 30 2 1,533
10:38:16 10,080 ▲ 25 2 1,531
10:36:14 10,080 ▲ 25 1 1,529
10:32:42 10,085 ▲ 30 1 1,528
10:30:01 10,090 ▲ 35 1 1,527
10:29:06 10,085 ▲ 30 1 1,526
10:28:57 10,085 ▲ 30 2 1,525
10:28:16 10,080 ▲ 25 2 1,523
10:27:27 10,075 ▲ 20 1 1,521
10:27:26 10,075 ▲ 20 1 1,520
10:26:21 10,075 ▲ 20 1 1,519
10:23:32 10,080 ▲ 25 1 1,518
10:19:00 10,085 ▲ 30 1 1,517
10:16:50 10,080 ▲ 25 1 1,516
10:16:45 10,075 ▲ 20 1 1,515
10:13:18 10,075 ▲ 20 1 1,514
10:13:12 10,075 ▲ 20 1 1,513
10:11:08 10,065 ▲ 10 237 1,512
10:09:48 10,070 ▲ 15 2 1,275
10:06:58 10,070 ▲ 15 529 1,273
10:06:13 10,055  0 1 744
10:06:04 10,055  0 1 743
10:04:48 10,055  0 2 742
10:04:09 10,050 ▼ 5 5 740
10:04:09 10,050 ▼ 5 1 735
10:03:55 10,050 ▼ 5 2 734
10:03:05 10,050 ▼ 5 3 732
10:01:23 10,055  0 125 729
10:01:22 10,050 ▼ 5 4 604
10:00:38 10,045 ▼ 10 1 600
10:00:01 10,045 ▼ 10 1 599
09:59:02 10,045 ▼ 10 1 598
09:57:20 10,045 ▼ 10 1 597
09:55:41 10,045 ▼ 10 1 596
09:55:24 10,045 ▼ 10 1 595
09:53:28 10,045 ▼ 10 1 594
09:53:03 10,045 ▼ 10 1 593
09:51:50 10,045 ▼ 10 1 592
09:49:57 10,045 ▼ 10 1 591
09:48:47 10,030 ▼ 25 1 590
09:48:47 10,030 ▼ 25 490 589
09:48:47 10,045 ▼ 10 10 99
09:48:32 10,045 ▼ 10 1 89
09:48:16 10,045 ▼ 10 1 88
09:46:20 10,045 ▼ 10 1 87
09:45:00 10,045 ▼ 10 1 86
09:44:43 10,045 ▼ 10 1 85
09:42:46 10,045 ▼ 10 1 84
09:41:27 10,045 ▼ 10 1 83
09:41:09 10,045 ▼ 10 1 82
09:39:12 10,045 ▼ 10 1 81
09:39:12 10,040 ▼ 15 1 80
09:37:55 10,040 ▼ 15 1 79
09:37:36 10,035 ▼ 20 1 78
09:37:36 10,035 ▼ 20 1 77
09:34:26 10,035 ▼ 20 1 76
09:34:23 10,030 ▼ 25 1 75
09:34:23 10,030 ▼ 25 1 74
09:34:02 10,030 ▼ 25 1 73
09:34:02 10,030 ▼ 25 1 72
09:32:05 10,030 ▼ 25 1 71
09:30:51 10,030 ▼ 25 1 70
09:30:51 10,030 ▼ 25 1 69
09:30:28 10,030 ▼ 25 1 68
09:27:41 10,035 ▼ 20 2 67
09:26:55 10,035 ▼ 20 1 65
09:26:55 10,035 ▼ 20 1 64
09:21:43 10,060 ▲ 5 1 63
09:13:09 10,070 ▲ 15 1 62
09:12:40 10,070 ▲ 15 1 61
09:12:29 10,065 ▲ 10 1 60
09:12:16 10,045 ▼ 10 1 59
09:11:40 10,040 ▼ 15 1 58
09:10:41 10,035 ▼ 20 1 57
09:09:37 10,035 ▼ 20 1 56
09:09:36 10,035 ▼ 20 20 55
09:09:07 10,035 ▼ 20 1 35
09:07:08 10,035 ▼ 20 1 34
09:07:08 10,035 ▼ 20 1 33
09:05:33 10,040 ▼ 15 1 32
09:05:13 10,040 ▼ 15 1 31
09:02:33 10,035 ▼ 20 1 30
09:02:00 10,035 ▼ 20 1 29
09:01:06 10,035 ▼ 20 1 28
09:00:27 10,045 ▼ 10 27 27

종목뉴스 더보기 종목뉴스 더보기

 
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.