KINDEX 밸류대형
(143460)
코스피

액면가 0원
  06.22 15:59

7,380 (7,315)   [시가/고가/저가] 7,260 / 7,380 / 7,255 
전일비/등락률 ▲ 65 (0.89%) 매도호가/호가잔량 7,380 / 8,969
거래량/전일동시간대비 18,619 /▲ 9,895 매수호가/호가잔량 7,345 / 10,000
상한가/하한가 9,505 / 5,125 총매도/총매수잔량 49,548 / 41,427

매도잔량 호가 매수잔량
1 9,500 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 9,000
1 8,500
36 8,305
8 8,020
1 7,980
2 7,970
8,657 7,390
8,510 7,385
8,969 7,380
 
7,345 10,000
7,340 9,610
7,265 1
7,260 4
7,255 9
7,205 3
7,200 2
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
26,186 -6,557 19,629
시간외잔량 시간외잔량
0 0
 
KINDEX 밸류대형 143460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:25 7,380 ▲ 65 106 18,619
15:30:30 7,380 ▲ 65 1 18,513
15:19:11 7,370 ▲ 55 10 18,512
15:06:13 7,315  0 390 18,502
14:59:00 7,340 ▲ 25 45 18,112
14:57:56 7,340 ▲ 25 89 18,067
14:55:29 7,345 ▲ 30 45 17,978
14:53:42 7,345 ▲ 30 45 17,933
14:51:55 7,345 ▲ 30 44 17,888
14:50:10 7,345 ▲ 30 45 17,844
14:48:23 7,345 ▲ 30 44 17,799
14:46:36 7,345 ▲ 30 45 17,755
14:44:50 7,340 ▲ 25 45 17,710
14:41:19 7,345 ▲ 30 45 17,665
14:40:20 7,340 ▲ 25 90 17,620
14:36:05 7,345 ▲ 30 45 17,530
14:34:17 7,350 ▲ 35 44 17,485
14:32:27 7,350 ▲ 35 45 17,441
14:30:41 7,355 ▲ 40 45 17,396
14:29:10 7,350 ▲ 35 45 17,351
14:27:13 7,350 ▲ 35 45 17,306
14:25:25 7,350 ▲ 35 44 17,261
14:24:23 7,345 ▲ 30 45 17,217
14:23:36 7,350 ▲ 35 45 17,172
14:21:00 7,350 ▲ 35 90 17,127
14:20:06 7,355 ▲ 40 45 17,037
14:18:24 7,355 ▲ 40 45 16,992
14:16:41 7,355 ▲ 40 44 16,947
14:16:30 7,360 ▲ 45 45 16,903
14:12:58 7,355 ▲ 40 45 16,858
14:09:26 7,340 ▲ 25 45 16,813
14:05:57 7,340 ▲ 25 44 16,768
14:04:52 7,340 ▲ 25 45 16,724
14:02:24 7,345 ▲ 30 45 16,679
14:01:48 7,345 ▲ 30 45 16,634
13:58:49 7,345 ▲ 30 45 16,589
13:57:02 7,345 ▲ 30 44 16,544
13:56:11 7,340 ▲ 25 45 16,500
13:55:01 7,340 ▲ 25 45 16,455
13:51:45 7,340 ▲ 25 45 16,410
13:49:59 7,340 ▲ 25 45 16,365
13:48:23 7,340 ▲ 25 44 16,320
13:46:25 7,340 ▲ 25 45 16,276
13:44:48 7,345 ▲ 30 45 16,231
13:44:38 7,350 ▲ 35 44 16,186
13:43:08 7,340 ▲ 25 45 16,142
13:41:12 7,345 ▲ 30 45 16,097
13:37:39 7,340 ▲ 25 45 16,052
13:35:47 7,340 ▲ 25 45 16,007
13:34:39 7,335 ▲ 20 45 15,962
13:32:16 7,335 ▲ 20 45 15,917
13:30:32 7,335 ▲ 20 44 15,872
13:28:47 7,335 ▲ 20 45 15,828
13:28:42 7,340 ▲ 25 45 15,783
13:26:58 7,335 ▲ 20 45 15,738
13:25:11 7,335 ▲ 20 45 15,693
13:21:38 7,330 ▲ 15 45 15,648
13:20:01 7,330 ▲ 15 44 15,603
13:18:51 7,325 ▲ 10 45 15,559
13:16:26 7,330 ▲ 15 45 15,514
13:15:00 7,325 ▲ 10 45 15,469
13:14:32 7,330 ▲ 15 45 15,424
13:12:47 7,325 ▲ 10 45 15,379
13:11:20 7,325 ▲ 10 44 15,334
13:07:29 7,325 ▲ 10 45 15,290
13:05:44 7,320 ▲ 5 45 15,245
13:05:41 7,325 ▲ 10 45 15,200
13:04:00 7,320 ▲ 5 45 15,155
13:03:55 7,325 ▲ 10 45 15,110
13:02:14 7,320 ▲ 5 44 15,065
13:00:23 7,320 ▲ 5 45 15,021
12:56:51 7,320 ▲ 5 45 14,976
12:53:47 7,315  0 44 14,931
12:51:32 7,315  0 45 14,887
12:50:30 7,315  0 45 14,842
12:48:46 7,315  0 45 14,797
12:46:15 7,320 ▲ 5 45 14,752
12:44:28 7,325 ▲ 10 45 14,707
12:42:40 7,330 ▲ 15 44 14,662
12:40:57 7,330 ▲ 15 45 14,618
12:40:35 7,325 ▲ 10 45 14,573
12:37:22 7,330 ▲ 15 45 14,528
12:35:39 7,330 ▲ 15 45 14,483
12:33:58 7,330 ▲ 15 44 14,438
12:32:04 7,335 ▲ 20 45 14,394
12:30:27 7,335 ▲ 20 45 14,349
12:29:45 7,330 ▲ 15 45 14,304
12:27:20 7,335 ▲ 20 45 14,259
12:25:25 7,335 ▲ 20 44 14,214
12:23:13 7,340 ▲ 25 45 14,170
12:21:26 7,345 ▲ 30 45 14,125
12:19:39 7,345 ▲ 30 45 14,080
12:17:54 7,335 ▲ 20 45 14,035
12:16:20 7,335 ▲ 20 44 13,990
12:14:21 7,335 ▲ 20 45 13,946
12:12:40 7,335 ▲ 20 45 13,901
12:11:03 7,335 ▲ 20 45 13,856
12:10:06 7,335 ▲ 20 45 13,811
12:09:04 7,340 ▲ 25 45 13,766
12:08:08 7,340 ▲ 25 44 13,721
12:03:46 7,340 ▲ 25 45 13,677
12:02:03 7,340 ▲ 25 45 13,632
11:59:31 7,335 ▲ 20 103 13,587
11:57:53 7,330 ▲ 15 102 13,484
11:56:26 7,330 ▲ 15 102 13,382
11:55:23 7,325 ▲ 10 102 13,280
11:53:42 7,325 ▲ 10 102 13,178
11:52:59 7,325 ▲ 10 102 13,076
11:50:58 7,325 ▲ 10 102 12,974
11:49:37 7,325 ▲ 10 102 12,872
11:48:16 7,320 ▲ 5 102 12,770
11:48:16 7,320 ▲ 5 102 12,668
11:47:00 7,320 ▲ 5 102 12,566
11:45:42 7,320 ▲ 5 102 12,464
11:43:19 7,315  0 102 12,362
11:41:58 7,315  0 102 12,260
11:41:26 7,315  0 102 12,158
11:38:53 7,320 ▲ 5 102 12,056
11:37:51 7,315  0 102 11,954
11:36:20 7,320 ▲ 5 103 11,852
11:34:52 7,325 ▲ 10 102 11,749
11:33:31 7,320 ▲ 5 102 11,647
11:32:14 7,325 ▲ 10 102 11,545
11:31:03 7,320 ▲ 5 102 11,443
11:29:31 7,325 ▲ 10 102 11,341
11:28:17 7,320 ▲ 5 102 11,239
11:26:56 7,320 ▲ 5 1 11,137
11:26:49 7,330 ▲ 15 102 11,136
11:25:43 7,325 ▲ 10 102 11,034
11:24:10 7,330 ▲ 15 102 10,932
11:23:52 7,325 ▲ 10 102 10,830
11:23:40 7,330 ▲ 15 1 10,728
11:22:49 7,330 ▲ 15 102 10,727
11:20:32 7,325 ▲ 10 102 10,625
11:20:07 7,330 ▲ 15 102 10,523
11:17:26 7,330 ▲ 15 102 10,421
11:16:05 7,330 ▲ 15 102 10,319
11:14:47 7,330 ▲ 15 102 10,217
11:14:07 7,330 ▲ 15 102 10,115
11:13:35 7,335 ▲ 20 103 10,013
11:13:25 7,340 ▲ 25 102 9,910
11:10:47 7,335 ▲ 20 102 9,808
11:10:44 7,340 ▲ 25 102 9,706
11:08:06 7,330 ▲ 15 102 9,604
11:05:24 7,320 ▲ 5 102 9,502
11:05:22 7,325 ▲ 10 102 9,400
11:04:12 7,325 ▲ 10 102 9,298
11:02:41 7,325 ▲ 10 102 9,196
11:01:13 7,320 ▲ 5 204 9,094
10:58:41 7,325 ▲ 10 102 8,890
10:56:10 7,325 ▲ 10 102 8,788
10:54:39 7,325 ▲ 10 102 8,686
10:53:19 7,330 ▲ 15 102 8,584
10:52:06 7,325 ▲ 10 103 8,482
10:51:57 7,330 ▲ 15 102 8,379
10:51:23 7,315  0 102 8,277
10:50:43 7,320 ▲ 5 102 8,175
10:47:55 7,315  0 102 8,073
10:45:20 7,315  0 102 7,971
10:44:15 7,315  0 102 7,869
10:43:01 7,310 ▼ 5 102 7,767
10:42:38 7,315  0 102 7,665
10:42:34 7,320 ▲ 5 102 7,563
10:40:31 7,315  0 102 7,461
10:37:18 7,310 ▼ 5 102 7,359
10:35:59 7,315  0 102 7,257
10:34:32 7,315  0 102 7,155
10:33:12 7,315  0 102 7,053
10:32:58 7,315  0 102 6,951
10:30:31 7,325 ▲ 10 103 6,849
10:30:19 7,325 ▲ 10 102 6,746
10:27:50 7,335 ▲ 20 102 6,644
10:26:31 7,330 ▲ 15 102 6,542
10:25:10 7,325 ▲ 10 102 6,440
10:23:52 7,325 ▲ 10 102 6,338
10:23:48 7,330 ▲ 15 102 6,236
10:22:29 7,320 ▲ 5 102 6,134
10:21:07 7,320 ▲ 5 102 6,032
10:21:07 7,320 ▲ 5 102 5,930
10:19:46 7,315  0 102 5,828
10:19:13 7,315  0 102 5,726
10:14:27 7,305 ▼ 10 102 5,624
10:13:27 7,295 ▼ 20 102 5,522
10:11:48 7,295 ▼ 20 102 5,420
10:10:23 7,300 ▼ 15 102 5,318
10:09:07 7,300 ▼ 15 102 5,216
10:08:00 7,300 ▼ 15 103 5,114
10:06:32 7,305 ▼ 10 102 5,011
10:06:22 7,310 ▼ 5 102 4,909
10:05:01 7,310 ▼ 5 102 4,807
10:04:12 7,305 ▼ 10 102 4,705
10:01:07 7,300 ▼ 15 102 4,603
10:01:00 7,305 ▼ 10 102 4,501
09:59:49 7,300 ▼ 15 102 4,399
09:58:21 7,305 ▼ 10 102 4,297
09:55:38 7,300 ▼ 15 102 4,195
09:54:20 7,295 ▼ 20 102 4,093
09:52:57 7,295 ▼ 20 102 3,991
09:51:40 7,300 ▼ 15 102 3,889
09:51:07 7,295 ▼ 20 102 3,787
09:50:16 7,300 ▼ 15 103 3,685
09:48:58 7,290 ▼ 25 102 3,582
09:47:53 7,290 ▼ 25 102 3,480
09:44:55 7,295 ▼ 20 102 3,378
09:43:41 7,300 ▼ 15 102 3,276
09:42:20 7,300 ▼ 15 102 3,174
09:40:53 7,300 ▼ 15 102 3,072
09:39:33 7,295 ▼ 20 102 2,970
09:38:44 7,290 ▼ 25 102 2,868
09:38:14 7,295 ▼ 20 102 2,766
09:35:34 7,290 ▼ 25 102 2,664
09:34:20 7,300 ▼ 15 102 2,562
09:33:51 7,300 ▼ 15 102 2,460
09:31:55 7,305 ▼ 10 102 2,358
09:30:11 7,310 ▼ 5 102 2,256
09:28:49 7,300 ▼ 15 102 2,154
09:27:39 7,295 ▼ 20 102 2,052
09:26:12 7,290 ▼ 25 102 1,950
09:24:53 7,270 ▼ 45 102 1,848
09:23:37 7,275 ▼ 40 103 1,746
09:22:17 7,275 ▼ 40 102 1,643
09:20:58 7,275 ▼ 40 102 1,541
09:20:00 7,275 ▼ 40 102 1,439
09:18:30 7,280 ▼ 35 102 1,337
09:16:48 7,280 ▼ 35 102 1,235
09:16:45 7,285 ▼ 30 102 1,133
09:15:29 7,275 ▼ 40 102 1,031
09:15:16 7,275 ▼ 40 102 929
09:12:44 7,275 ▼ 40 102 827
09:11:30 7,270 ▼ 45 102 725
09:10:16 7,275 ▼ 40 102 623
09:08:08 7,265 ▼ 50 102 521
09:07:05 7,265 ▼ 50 102 419
09:05:01 7,265 ▼ 50 102 317
09:04:42 7,275 ▼ 40 102 215
09:02:02 7,255 ▼ 60 103 113
09:00:34 7,260 ▼ 55 10 10

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.