KODEX 보험
(140700)
코스피

액면가 0원
  04.25 15:34

9,040 (9,025)   [시가/고가/저가] 9,025 / 9,060 / 8,970 
전일비/등락률 ▲ 15 (0.17%) 매도호가/호가잔량 9,045 / 1,002
거래량/전일동시간대비 25,511 /▼ 56,902 매수호가/호가잔량 9,040 / 9,034
상한가/하한가 11,730 / 6,320 총매도/총매수잔량 41,778 / 63,954

매도잔량 호가 매수잔량
1,102 9,090 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
14,916 9,085
10,502 9,080
9,954 9,075
12 9,070
3,640 9,065
433 9,060
2 9,055
263 9,050
1,002 9,045
 
9,040 9,034
9,035 9,302
9,030 8,359
9,020 5,586
9,015 55
9,010 5,054
9,005 31
9,000 62
8,995 2
8,990 85
 
총매도잔량 순매수잔량 총매수잔량
41,826 -4,256 37,570
시간외잔량 시간외잔량
1 0
 
KODEX 보험 140700
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,448.81 (-15.33)    FUTURE 314.10 (-2.40)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 9,040 ▲ 15 1,945 25,511
15:19:25 9,020 ▼ 5 249 23,566
15:19:25 9,025  0 51 23,317
15:18:01 9,030 ▲ 5 1,444 23,266
15:14:12 9,030 ▲ 5 1 21,822
15:08:27 9,030 ▲ 5 100 21,821
15:07:00 9,030 ▲ 5 2 21,721
15:04:23 9,030 ▲ 5 2 21,719
15:01:46 9,030 ▲ 5 2 21,717
14:59:09 9,030 ▲ 5 2 21,715
14:56:32 9,030 ▲ 5 2 21,713
14:53:55 9,030 ▲ 5 2 21,711
14:51:20 9,030 ▲ 5 9 21,709
14:51:18 9,030 ▲ 5 2 21,700
14:49:43 9,030 ▲ 5 50 21,698
14:49:08 9,030 ▲ 5 50 21,648
14:48:41 9,030 ▲ 5 2 21,598
14:45:38 9,025  0 90 21,596
14:44:25 9,025  0 100 21,506
14:44:24 9,025  0 48 21,406
14:44:22 9,025  0 2 21,358
14:43:59 9,025  0 50 21,356
14:43:27 9,030 ▲ 5 2 21,306
14:43:15 9,030 ▲ 5 22 21,304
14:42:59 9,025  0 50 21,282
14:40:50 9,030 ▲ 5 2 21,232
14:36:04 9,025  0 226 21,230
14:35:26 9,025  0 4 21,004
14:32:59 9,030 ▲ 5 2 21,000
14:30:22 9,030 ▲ 5 2 20,998
14:28:15 9,025  0 1,000 20,996
14:27:45 9,030 ▲ 5 2 19,996
14:25:08 9,030 ▲ 5 2 19,994
14:22:31 9,030 ▲ 5 2 19,992
14:19:54 9,030 ▲ 5 2 19,990
14:17:17 9,030 ▲ 5 2 19,988
14:14:40 9,030 ▲ 5 2 19,986
14:12:03 9,030 ▲ 5 2 19,984
14:09:26 9,030 ▲ 5 2 19,982
14:06:49 9,030 ▲ 5 2 19,980
14:04:12 9,030 ▲ 5 2 19,978
14:01:35 9,030 ▲ 5 2 19,976
13:59:18 9,020 ▼ 5 298 19,974
13:58:58 9,020 ▼ 5 2 19,676
13:56:58 9,020 ▼ 5 400 19,674
13:56:21 9,030 ▲ 5 2 19,274
13:53:44 9,030 ▲ 5 2 19,272
13:51:07 9,030 ▲ 5 2 19,270
13:46:18 9,020 ▼ 5 5,343 19,268
13:46:18 9,020 ▼ 5 9,595 13,925
13:45:46 9,020 ▼ 5 5 4,330
13:43:16 9,030 ▲ 5 2 4,325
13:40:39 9,030 ▲ 5 2 4,323
13:38:02 9,030 ▲ 5 2 4,321
13:35:25 9,030 ▲ 5 2 4,319
13:32:48 9,030 ▲ 5 2 4,317
13:28:04 9,025  0 20 4,315
13:24:51 9,030 ▲ 5 44 4,295
13:22:20 9,035 ▲ 10 2 4,251
13:19:43 9,035 ▲ 10 2 4,249
13:17:06 9,035 ▲ 10 2 4,247
13:14:29 9,035 ▲ 10 2 4,245
13:11:52 9,035 ▲ 10 2 4,243
13:09:38 9,035 ▲ 10 10 4,241
13:09:15 9,035 ▲ 10 2 4,231
13:05:31 9,025  0 13 4,229
13:05:31 9,030 ▲ 5 2 4,216
13:04:01 9,035 ▲ 10 2 4,214
13:01:24 9,035 ▲ 10 2 4,212
12:58:47 9,035 ▲ 10 2 4,210
12:56:10 9,035 ▲ 10 2 4,208
12:54:38 9,030 ▲ 5 50 4,206
12:53:33 9,035 ▲ 10 2 4,156
12:50:56 9,035 ▲ 10 2 4,154
12:48:19 9,035 ▲ 10 2 4,152
12:44:17 9,030 ▲ 5 3 4,150
12:44:10 9,030 ▲ 5 3 4,147
12:44:02 9,030 ▲ 5 9 4,144
12:43:18 9,035 ▲ 10 1 4,135
12:41:25 9,035 ▲ 10 80 4,134
12:40:36 9,035 ▲ 10 101 4,054
12:40:28 9,040 ▲ 15 2 3,953
12:40:21 9,040 ▲ 15 1 3,951
12:37:51 9,040 ▲ 15 2 3,950
12:35:14 9,040 ▲ 15 2 3,948
12:32:37 9,040 ▲ 15 2 3,946
12:28:06 9,040 ▲ 15 21 3,944
12:27:23 9,045 ▲ 20 2 3,923
12:24:46 9,045 ▲ 20 2 3,921
12:23:33 9,040 ▲ 15 1 3,919
12:22:09 9,045 ▲ 20 2 3,918
12:19:32 9,045 ▲ 20 2 3,916
12:16:55 9,045 ▲ 20 2 3,914
12:14:18 9,045 ▲ 20 2 3,912
12:11:41 9,045 ▲ 20 2 3,910
12:09:04 9,045 ▲ 20 2 3,908
12:06:27 9,045 ▲ 20 2 3,906
12:03:50 9,045 ▲ 20 2 3,904
12:01:13 9,045 ▲ 20 2 3,902
11:58:36 9,045 ▲ 20 2 3,900
11:55:59 9,045 ▲ 20 2 3,898
11:53:22 9,045 ▲ 20 2 3,896
11:50:45 9,045 ▲ 20 2 3,894
11:48:08 9,045 ▲ 20 2 3,892
11:45:31 9,045 ▲ 20 2 3,890
11:44:25 9,045 ▲ 20 1 3,888
11:42:54 9,045 ▲ 20 2 3,887
11:40:17 9,045 ▲ 20 2 3,885
11:39:15 9,040 ▲ 15 998 3,883
11:37:40 9,040 ▲ 15 2 2,885
11:32:57 9,035 ▲ 10 1 2,883
11:32:36 9,035 ▲ 10 1 2,882
11:32:24 9,035 ▲ 10 1 2,881
11:29:30 9,035 ▲ 10 1 2,880
11:29:15 9,035 ▲ 10 1 2,879
11:28:43 9,035 ▲ 10 1 2,878
11:27:12 9,045 ▲ 20 2 2,877
11:24:35 9,045 ▲ 20 2 2,875
11:21:58 9,040 ▲ 15 1 2,873
11:20:55 9,030 ▲ 5 1 2,872
11:19:21 9,045 ▲ 20 2 2,871
11:16:44 9,045 ▲ 20 2 2,869
11:16:12 9,045 ▲ 20 1 2,867
11:16:03 9,045 ▲ 20 2 2,866
11:14:07 9,045 ▲ 20 2 2,864
11:11:30 9,050 ▲ 25 2 2,862
11:10:29 9,020 ▼ 5 5 2,860
11:10:00 9,015 ▼ 10 197 2,855
11:08:53 9,015 ▼ 10 2 2,658
11:08:51 9,010 ▼ 15 67 2,656
11:06:16 9,010 ▼ 15 2 2,589
11:03:39 9,015 ▼ 10 2 2,587
11:01:02 9,015 ▼ 10 2 2,585
10:58:25 9,015 ▼ 10 2 2,583
10:55:48 9,015 ▼ 10 2 2,581
10:53:11 9,015 ▼ 10 2 2,579
10:50:34 9,015 ▼ 10 2 2,577
10:47:57 9,015 ▼ 10 2 2,575
10:47:17 9,015 ▼ 10 27 2,573
10:45:20 9,015 ▼ 10 2 2,546
10:42:43 9,015 ▼ 10 2 2,544
10:40:06 9,015 ▼ 10 2 2,542
10:37:51 9,010 ▼ 15 63 2,540
10:37:29 9,010 ▼ 15 2 2,477
10:34:52 9,010 ▼ 15 2 2,475
10:32:15 9,010 ▼ 15 2 2,473
10:30:02 9,010 ▼ 15 11 2,471
10:29:38 9,010 ▼ 15 2 2,460
10:27:01 9,010 ▼ 15 2 2,458
10:24:24 9,010 ▼ 15 2 2,456
10:21:47 9,010 ▼ 15 2 2,454
10:19:10 9,010 ▼ 15 2 2,452
10:16:33 9,010 ▼ 15 2 2,450
10:13:56 9,010 ▼ 15 2 2,448
10:11:19 9,010 ▼ 15 2 2,446
10:08:42 9,010 ▼ 15 2 2,444
10:06:06 9,010 ▼ 15 2 2,442
10:03:30 9,015 ▼ 10 2 2,440
09:59:40 9,010 ▼ 15 12 2,438
09:58:18 9,015 ▼ 10 2 2,426
09:57:13 9,010 ▼ 15 10 2,424
09:56:06 9,010 ▼ 15 20 2,414
09:55:42 9,010 ▼ 15 10 2,394
09:55:42 9,010 ▼ 15 2 2,384
09:55:34 9,010 ▼ 15 10 2,382
09:55:08 9,010 ▼ 15 5 2,372
09:54:53 9,010 ▼ 15 3 2,367
09:53:06 9,010 ▼ 15 2 2,364
09:50:30 9,015 ▼ 10 2 2,362
09:49:25 8,990 ▼ 35 63 2,360
09:47:54 8,990 ▼ 35 2 2,297
09:45:18 8,980 ▼ 45 2 2,295
09:42:42 8,970 ▼ 55 2 2,293
09:38:08 8,970 ▼ 55 3 2,291
09:38:06 8,975 ▼ 50 3 2,288
09:37:29 8,985 ▼ 40 2 2,285
09:35:54 8,980 ▼ 45 116 2,283
09:34:54 8,985 ▼ 40 2 2,167
09:34:37 8,980 ▼ 45 200 2,165
09:32:18 8,990 ▼ 35 1 1,965
09:32:18 8,990 ▼ 35 2 1,964
09:32:00 8,985 ▼ 40 1 1,962
09:29:42 9,005 ▼ 20 2 1,961
09:27:10 9,000 ▼ 25 1 1,959
09:27:06 9,000 ▼ 25 2 1,958
09:23:33 9,010 ▼ 15 6 1,956
09:22:41 9,020 ▼ 5 1 1,950
09:21:54 9,020 ▼ 5 2 1,949
09:19:18 9,025  0 2 1,947
09:17:09 9,025  0 10 1,945
09:14:48 9,025  0 200 1,935
09:14:36 9,035 ▲ 10 199 1,735
09:14:12 9,035 ▲ 10 1 1,536
09:13:52 9,040 ▲ 15 400 1,535
09:13:44 9,045 ▲ 20 401 1,135
09:13:40 9,050 ▲ 25 3 734
09:11:30 9,050 ▲ 25 1 731
09:10:19 9,045 ▲ 20 1 730
09:08:26 9,060 ▲ 35 11 729
09:07:38 9,060 ▲ 35 98 718
09:07:38 9,050 ▲ 25 1 620
09:07:38 9,040 ▲ 15 1 619
09:07:16 9,030 ▲ 5 186 618
09:07:16 9,025  0 110 432
09:06:18 9,030 ▲ 5 2 322
09:05:41 9,030 ▲ 5 11 320
09:04:25 9,030 ▲ 5 1 309
09:03:42 9,030 ▲ 5 1 308
09:00:16 9,025  0 307 307

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.25 15:34    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,448.79 ▼ 15.35 -0.62%
코스닥 869.93 ▼ 3.68 -0.42%
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.