ARIRANG 고배당주
(161510)
코스피

액면가 0원
  07.18 15:59

12,290 (12,315)   [시가/고가/저가] 12,365 / 12,365 / 12,255 
전일비/등락률 ▼ 25 (-0.20%) 매도호가/호가잔량 12,300 / 23,439
거래량/전일동시간대비 9,514 /▼ 11,227 매수호가/호가잔량 12,290 / 61
상한가/하한가 16,005 / 8,625 총매도/총매수잔량 95,374 / 91,060

매도잔량 호가 매수잔량
3,000 12,380 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3,000 12,375
3,063 12,370
5,035 12,365
832 12,355
100 12,320
9,833 12,315
9,993 12,310
9,999 12,305
23,439 12,300
 
12,290 61
12,260 41
12,255 14,548
12,250 10,431
12,245 19,702
12,240 10,014
12,235 1
12,230 631
12,225 2
12,220 3,003
 
총매도잔량 순매수잔량 총매수잔량
68,294 -9,860 58,434
시간외잔량 시간외잔량
0 0
 
ARIRANG 고배당주 161510
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 12,290 ▼ 25 738 9,514
15:16:01 12,260 ▼ 55 140 8,776
15:14:18 12,260 ▼ 55 60 8,636
15:14:11 12,260 ▼ 55 120 8,576
15:14:05 12,260 ▼ 55 100 8,456
15:10:31 12,255 ▼ 60 3 8,356
15:10:08 12,260 ▼ 55 100 8,353
15:09:37 12,260 ▼ 55 100 8,253
15:07:42 12,260 ▼ 55 50 8,153
15:07:35 12,260 ▼ 55 30 8,103
15:03:58 12,260 ▼ 55 559 8,073
15:03:58 12,260 ▼ 55 1 7,514
15:03:58 12,260 ▼ 55 15 7,513
15:03:58 12,265 ▼ 50 202 7,498
15:03:58 12,270 ▼ 45 91 7,296
15:02:21 12,275 ▼ 40 110 7,205
15:01:29 12,275 ▼ 40 10 7,095
15:01:07 12,275 ▼ 40 4 7,085
15:00:36 12,275 ▼ 40 4 7,081
15:00:05 12,275 ▼ 40 4 7,077
14:59:34 12,275 ▼ 40 4 7,073
14:59:03 12,275 ▼ 40 3 7,069
14:58:32 12,275 ▼ 40 4 7,066
14:58:01 12,275 ▼ 40 4 7,062
14:57:30 12,275 ▼ 40 4 7,058
14:57:00 12,275 ▼ 40 3 7,054
14:56:52 12,280 ▼ 35 6 7,051
14:56:29 12,280 ▼ 35 4 7,045
14:55:58 12,280 ▼ 35 4 7,041
14:55:27 12,280 ▼ 35 4 7,037
14:55:23 12,280 ▼ 35 10 7,033
14:54:56 12,280 ▼ 35 3 7,023
14:54:25 12,280 ▼ 35 4 7,020
14:53:54 12,280 ▼ 35 4 7,016
14:53:23 12,280 ▼ 35 4 7,012
14:52:52 12,280 ▼ 35 4 7,008
14:52:21 12,280 ▼ 35 3 7,004
14:51:50 12,280 ▼ 35 4 7,001
14:51:38 12,290 ▼ 25 1 6,997
14:51:25 12,280 ▼ 35 1 6,996
14:51:19 12,280 ▼ 35 4 6,995
14:50:48 12,280 ▼ 35 4 6,991
14:50:17 12,280 ▼ 35 3 6,987
14:49:46 12,280 ▼ 35 4 6,984
14:49:16 12,280 ▼ 35 4 6,980
14:48:45 12,280 ▼ 35 4 6,976
14:48:14 12,280 ▼ 35 3 6,972
14:47:43 12,280 ▼ 35 4 6,969
14:47:12 12,280 ▼ 35 4 6,965
14:46:41 12,280 ▼ 35 4 6,961
14:46:10 12,280 ▼ 35 3 6,957
14:45:43 12,280 ▼ 35 10 6,954
14:43:45 12,285 ▼ 30 47 6,944
14:37:08 12,290 ▼ 25 13 6,897
14:36:22 12,295 ▼ 20 50 6,884
14:34:18 12,290 ▼ 25 10 6,834
14:29:53 12,300 ▼ 15 1,081 6,824
14:28:42 12,305 ▼ 10 448 5,743
14:26:46 12,315  0 1 5,295
14:16:53 12,305 ▼ 10 20 5,294
14:08:30 12,305 ▼ 10 341 5,274
14:08:30 12,310 ▼ 5 36 4,933
14:08:27 12,310 ▼ 5 10 4,897
14:07:45 12,315  0 5 4,887
14:06:26 12,320 ▲ 5 3 4,882
13:47:11 12,325 ▲ 10 2 4,879
13:45:50 12,325 ▲ 10 7 4,877
13:43:27 12,325 ▲ 10 10 4,870
13:19:59 12,330 ▲ 15 2 4,860
13:19:10 12,340 ▲ 25 2 4,858
13:18:54 12,340 ▲ 25 1 4,856
13:18:54 12,340 ▲ 25 1 4,855
13:18:23 12,340 ▲ 25 1 4,854
13:17:52 12,340 ▲ 25 1 4,853
13:17:36 12,340 ▲ 25 1 4,852
13:17:21 12,340 ▲ 25 1 4,851
13:17:16 12,340 ▲ 25 1 4,850
13:16:50 12,340 ▲ 25 1 4,849
13:16:19 12,340 ▲ 25 1 4,848
13:16:06 12,340 ▲ 25 1 4,847
13:15:48 12,340 ▲ 25 1 4,846
13:15:32 12,340 ▲ 25 1 4,845
13:15:17 12,340 ▲ 25 1 4,844
13:14:47 12,340 ▲ 25 1 4,843
13:14:47 12,340 ▲ 25 1 4,842
13:14:36 12,340 ▲ 25 1 4,841
13:13:45 12,340 ▲ 25 1 4,840
13:13:14 12,340 ▲ 25 1 4,839
13:13:14 12,340 ▲ 25 1 4,838
13:12:43 12,340 ▲ 25 1 4,837
13:12:43 12,340 ▲ 25 1 4,836
13:12:12 12,340 ▲ 25 1 4,835
13:11:37 12,340 ▲ 25 1 4,834
13:11:10 12,340 ▲ 25 1 4,833
13:10:56 12,335 ▲ 20 1 4,832
13:10:39 12,335 ▲ 20 1 4,831
13:10:39 12,335 ▲ 20 1 4,830
13:10:08 12,335 ▲ 20 1 4,829
13:10:07 12,335 ▲ 20 1 4,828
13:09:37 12,335 ▲ 20 1 4,827
13:09:13 12,335 ▲ 20 1 4,826
13:08:35 12,335 ▲ 20 1 4,825
13:08:35 12,335 ▲ 20 1 4,824
13:08:04 12,340 ▲ 25 1 4,823
13:07:33 12,340 ▲ 25 1 4,822
13:07:08 12,340 ▲ 25 1 4,821
13:07:03 12,340 ▲ 25 1 4,820
13:06:55 12,340 ▲ 25 1 4,819
13:06:32 12,340 ▲ 25 1 4,818
13:06:01 12,340 ▲ 25 1 4,817
13:05:38 12,340 ▲ 25 1 4,816
13:05:30 12,340 ▲ 25 1 4,815
13:04:59 12,340 ▲ 25 1 4,814
13:04:37 12,335 ▲ 20 1 4,813
13:03:57 12,335 ▲ 20 1 4,812
13:03:57 12,335 ▲ 20 1 4,811
13:02:39 12,340 ▲ 25 1 4,810
13:02:19 12,340 ▲ 25 1 4,809
12:34:01 12,315  0 134 4,808
12:20:01 12,310 ▼ 5 122 4,674
12:20:01 12,315  0 50 4,552
12:20:01 12,320 ▲ 5 1 4,502
12:17:05 12,325 ▲ 10 3 4,501
11:59:44 12,320 ▲ 5 295 4,498
11:36:51 12,320 ▲ 5 206 4,203
11:36:51 12,330 ▲ 15 151 3,997
11:26:45 12,355 ▲ 40 800 3,846
11:16:15 12,345 ▲ 30 24 3,046
11:16:15 12,345 ▲ 30 1 3,022
11:16:15 12,345 ▲ 30 136 3,021
11:09:54 12,315  0 256 2,885
10:47:15 12,325 ▲ 10 12 2,629
10:47:15 12,330 ▲ 15 100 2,617
10:30:42 12,325 ▲ 10 10 2,517
10:29:39 12,330 ▲ 15 25 2,507
10:26:37 12,330 ▲ 15 11 2,482
10:25:42 12,330 ▲ 15 9 2,471
10:24:26 12,315  0 8 2,462
10:23:55 12,310 ▼ 5 7 2,454
10:23:24 12,310 ▼ 5 7 2,447
10:22:53 12,315  0 7 2,440
10:22:47 12,315  0 137 2,433
10:22:47 12,315  0 63 2,296
10:22:22 12,310 ▼ 5 7 2,233
10:21:51 12,310 ▼ 5 7 2,226
10:21:20 12,310 ▼ 5 8 2,219
10:20:49 12,310 ▼ 5 7 2,211
10:20:18 12,310 ▼ 5 7 2,204
10:19:47 12,310 ▼ 5 7 2,197
10:19:16 12,310 ▼ 5 7 2,190
10:18:53 12,310 ▼ 5 20 2,183
10:18:45 12,310 ▼ 5 7 2,163
10:18:26 12,310 ▼ 5 20 2,156
10:18:15 12,310 ▼ 5 8 2,136
10:17:44 12,310 ▼ 5 7 2,128
10:17:13 12,310 ▼ 5 7 2,121
10:16:42 12,310 ▼ 5 7 2,114
10:16:11 12,310 ▼ 5 7 2,107
10:15:40 12,310 ▼ 5 2 2,100
10:15:40 12,315  0 5 2,098
10:15:09 12,310 ▼ 5 8 2,093
10:14:38 12,310 ▼ 5 7 2,085
10:14:07 12,310 ▼ 5 7 2,078
10:13:36 12,310 ▼ 5 7 2,071
10:13:05 12,310 ▼ 5 7 2,064
10:12:34 12,310 ▼ 5 7 2,057
10:12:03 12,320 ▲ 5 8 2,050
10:11:32 12,320 ▲ 5 7 2,042
10:11:01 12,320 ▲ 5 7 2,035
10:10:30 12,320 ▲ 5 7 2,028
10:10:00 12,320 ▲ 5 7 2,021
10:09:29 12,320 ▲ 5 7 2,014
10:01:39 12,320 ▲ 5 237 2,007
09:55:42 12,305 ▼ 10 30 1,770
09:55:42 12,310 ▼ 5 97 1,740
09:55:17 12,315  0 2 1,643
09:54:46 12,315  0 1 1,641
09:54:15 12,310 ▼ 5 2 1,640
09:53:44 12,315  0 1 1,638
09:53:13 12,315  0 1 1,637
09:52:42 12,320 ▲ 5 2 1,636
09:52:11 12,320 ▲ 5 1 1,634
09:51:40 12,320 ▲ 5 1 1,633
09:51:09 12,320 ▲ 5 2 1,632
09:50:39 12,320 ▲ 5 1 1,630
09:50:08 12,315  0 2 1,629
09:49:37 12,310 ▼ 5 1 1,627
09:49:06 12,310 ▼ 5 1 1,626
09:48:35 12,305 ▼ 10 2 1,625
09:48:04 12,295 ▼ 20 1 1,623
09:47:33 12,290 ▼ 25 1 1,622
09:47:02 12,295 ▼ 20 2 1,621
09:46:31 12,295 ▼ 20 1 1,619
09:46:00 12,295 ▼ 20 1 1,618
09:45:29 12,295 ▼ 20 2 1,617
09:44:58 12,300 ▼ 15 1 1,615
09:44:27 12,295 ▼ 20 2 1,614
09:43:56 12,300 ▼ 15 1 1,612
09:43:25 12,295 ▼ 20 1 1,611
09:42:54 12,295 ▼ 20 2 1,610
09:42:24 12,300 ▼ 15 1 1,608
09:41:53 12,300 ▼ 15 1 1,607
09:41:22 12,295 ▼ 20 2 1,606
09:40:51 12,305 ▼ 10 1 1,604
09:40:20 12,295 ▼ 20 1 1,603
09:39:42 12,295 ▼ 20 610 1,602
09:39:42 12,315  0 12 992
09:39:40 12,320 ▲ 5 24 980
09:39:35 12,320 ▲ 5 194 956
09:31:22 12,320 ▲ 5 16 762
09:30:51 12,320 ▲ 5 16 746
09:30:20 12,315  0 16 730
09:29:49 12,310 ▼ 5 15 714
09:29:18 12,315  0 16 699
09:28:47 12,315  0 16 683
09:28:27 12,340 ▲ 25 15 667
09:28:16 12,315  0 16 652
09:27:45 12,315  0 15 636
09:27:15 12,315  0 16 621
09:27:00 12,340 ▲ 25 4 605
09:26:44 12,315  0 16 601
09:26:13 12,315  0 16 585
09:25:42 12,315  0 15 569
09:25:11 12,310 ▼ 5 16 554
09:24:40 12,310 ▼ 5 16 538
09:24:09 12,310 ▼ 5 15 522
09:23:48 12,315  0 16 507
09:23:38 12,320 ▲ 5 16 491
09:23:07 12,315  0 16 475
09:22:36 12,315  0 16 459
09:22:05 12,315  0 15 443
09:21:34 12,315  0 16 428
09:21:03 12,315  0 16 412
09:20:32 12,325 ▲ 10 16 396
09:20:01 12,330 ▲ 15 15 380
09:19:57 12,325 ▲ 10 4 365
09:19:57 12,325 ▲ 10 3 361
09:19:31 12,330 ▲ 15 16 358
09:19:26 12,330 ▲ 15 3 342
09:19:26 12,330 ▲ 15 3 339
09:19:00 12,330 ▲ 15 16 336
09:18:55 12,325 ▲ 10 3 320
09:18:55 12,325 ▲ 10 2 317
09:18:29 12,325 ▲ 10 16 315
09:18:24 12,325 ▲ 10 3 299
09:18:24 12,325 ▲ 10 3 296
09:17:58 12,325 ▲ 10 15 293
09:17:53 12,325 ▲ 10 4 278
09:17:53 12,325 ▲ 10 2 274
09:17:27 12,320 ▲ 5 16 272
09:17:23 12,325 ▲ 10 3 256
09:17:23 12,325 ▲ 10 3 253
09:16:56 12,325 ▲ 10 16 250
09:16:52 12,325 ▲ 10 3 234
09:16:52 12,325 ▲ 10 2 231
09:16:25 12,325 ▲ 10 15 229
09:16:21 12,325 ▲ 10 3 214
09:16:21 12,325 ▲ 10 3 211
09:15:50 12,330 ▲ 15 4 208
09:15:50 12,330 ▲ 15 2 204
09:15:19 12,330 ▲ 15 3 202
09:15:19 12,330 ▲ 15 3 199
09:14:48 12,330 ▲ 15 3 196
09:14:48 12,330 ▲ 15 2 193
09:14:17 12,330 ▲ 15 3 191
09:14:17 12,330 ▲ 15 3 188
09:13:46 12,335 ▲ 20 4 185
09:13:46 12,335 ▲ 20 2 181
09:13:15 12,330 ▲ 15 3 179
09:13:15 12,330 ▲ 15 3 176
09:12:44 12,325 ▲ 10 3 173
09:12:44 12,325 ▲ 10 2 170
09:12:41 12,330 ▲ 15 77 168
09:12:13 12,325 ▲ 10 3 91
09:12:13 12,325 ▲ 10 3 88
09:11:42 12,330 ▲ 15 3 85
09:11:42 12,330 ▲ 15 3 82
09:11:11 12,330 ▲ 15 2 79
09:11:11 12,330 ▲ 15 4 77
09:10:40 12,335 ▲ 20 3 73
09:10:40 12,335 ▲ 20 3 70
09:10:09 12,340 ▲ 25 2 67
09:10:09 12,340 ▲ 25 3 65
09:09:39 12,340 ▲ 25 3 62
09:09:39 12,340 ▲ 25 3 59
09:09:08 12,340 ▲ 25 2 56
09:09:08 12,340 ▲ 25 4 54
09:08:37 12,340 ▲ 25 3 50
09:08:37 12,340 ▲ 25 3 47
09:08:06 12,335 ▲ 20 3 44
09:08:06 12,335 ▲ 20 2 41
09:07:35 12,330 ▲ 15 3 39
09:07:35 12,330 ▲ 15 3 36
09:07:04 12,335 ▲ 20 2 33
09:07:04 12,335 ▲ 20 4 31
09:06:33 12,335 ▲ 20 3 27
09:06:33 12,335 ▲ 20 3 24
09:06:02 12,335 ▲ 20 2 21
09:06:02 12,335 ▲ 20 3 19
09:05:31 12,335 ▲ 20 3 16
09:05:31 12,335 ▲ 20 3 13
09:05:00 12,330 ▲ 15 2 10
09:05:00 12,330 ▲ 15 3 8
09:02:10 12,330 ▲ 15 4 5
09:02:03 12,365 ▲ 50 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.