ARIRANG 선진국MSCI(합성 H)
(195970)
코스피

액면가 0원
  05.29 15:59

9,155 (9,065)   [시가/고가/저가] 9,290 / 9,290 / 9,100 
전일비/등락률 ▲ 90 (0.99%) 매도호가/호가잔량 9,190 / 720
거래량/전일동시간대비 12,510 /▲ 11,408 매수호가/호가잔량 9,155 / 215
상한가/하한가 11,780 / 6,350 총매도/총매수잔량 30,544 / 28,601

매도잔량 호가 매수잔량
1,009 9,375 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
12 9,335
11 9,310
10 9,305
9 9,300
1 9,290
5 9,285
1,100 9,280
933 9,195
720 9,190
 
9,155 215
9,145 2
9,135 2
9,125 2
9,115 2
9,110 7
9,105 1,002
9,100 1,010
9,090 1,100
9,065 1
 
총매도잔량 순매수잔량 총매수잔량
3,810 -467 3,343
시간외잔량 시간외잔량
0 1
 
ARIRANG 선진국MSCI(합성 H) 195970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,029.60 (+1.06)    FUTURE 267.00 (-1.30)   Basis: -1.32
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:09:10 9,155 ▲ 90 2 12,510
15:01:50 9,200 ▲ 135 18 12,508
15:01:50 9,200 ▲ 135 30 12,490
15:01:50 9,200 ▲ 135 18 12,460
15:01:50 9,200 ▲ 135 23 12,442
15:01:50 9,200 ▲ 135 22 12,419
15:01:50 9,200 ▲ 135 19 12,397
15:01:50 9,200 ▲ 135 16 12,378
15:01:50 9,200 ▲ 135 30 12,362
15:00:45 9,200 ▲ 135 1 12,332
15:00:45 9,200 ▲ 135 1 12,331
15:00:45 9,200 ▲ 135 1 12,330
15:00:45 9,200 ▲ 135 1 12,329
15:00:45 9,200 ▲ 135 1 12,327
15:00:45 9,200 ▲ 135 1 12,328
15:00:45 9,200 ▲ 135 1 12,326
15:00:45 9,200 ▲ 135 1 12,325
15:00:45 9,200 ▲ 135 3 12,324
15:00:45 9,200 ▲ 135 1 12,321
15:00:45 9,200 ▲ 135 2 12,320
15:00:45 9,200 ▲ 135 1 12,318
15:00:45 9,200 ▲ 135 1 12,317
15:00:45 9,200 ▲ 135 3 12,316
15:00:45 9,200 ▲ 135 5 12,313
15:00:45 9,200 ▲ 135 2 12,308
15:00:45 9,200 ▲ 135 1 12,306
15:00:45 9,200 ▲ 135 1 12,305
15:00:45 9,200 ▲ 135 5 12,304
15:00:45 9,200 ▲ 135 5 12,299
15:00:45 9,200 ▲ 135 7 12,294
15:00:45 9,200 ▲ 135 3 12,260
15:00:45 9,200 ▲ 135 27 12,287
15:00:45 9,200 ▲ 135 3 12,257
15:00:45 9,200 ▲ 135 9 12,254
15:00:45 9,200 ▲ 135 3 12,245
15:00:45 9,200 ▲ 135 3 12,242
15:00:45 9,200 ▲ 135 5 12,234
15:00:45 9,200 ▲ 135 5 12,239
15:00:40 9,200 ▲ 135 1 12,229
14:56:50 9,155 ▲ 90 2 12,228
14:54:33 9,155 ▲ 90 1 12,226
14:00:44 9,155 ▲ 90 1 12,225
14:00:41 9,155 ▲ 90 1 12,224
13:51:50 9,195 ▲ 130 11 12,223
13:51:50 9,195 ▲ 130 13 12,212
13:51:50 9,195 ▲ 130 14 12,199
13:50:43 9,195 ▲ 130 2 12,185
13:50:43 9,195 ▲ 130 1 12,183
13:50:43 9,195 ▲ 130 1 12,182
13:50:43 9,195 ▲ 130 2 12,181
13:50:43 9,195 ▲ 130 1 12,179
13:50:43 9,195 ▲ 130 1 12,178
13:50:43 9,195 ▲ 130 1 12,177
13:50:43 9,195 ▲ 130 1 12,176
13:50:43 9,195 ▲ 130 1 12,175
13:50:43 9,195 ▲ 130 1 12,174
13:50:43 9,195 ▲ 130 1 12,173
13:50:43 9,195 ▲ 130 1 12,172
13:50:43 9,195 ▲ 130 1 12,171
13:50:43 9,195 ▲ 130 1 12,168
13:50:43 9,195 ▲ 130 2 12,170
13:50:43 9,195 ▲ 130 3 12,167
13:50:43 9,195 ▲ 130 1 12,164
13:50:43 9,195 ▲ 130 7 12,163
13:41:50 9,170 ▲ 105 2 12,156
13:40:45 9,170 ▲ 105 1 12,154
13:40:45 9,170 ▲ 105 1 12,153
13:40:45 9,170 ▲ 105 1 12,152
13:40:45 9,170 ▲ 105 1 12,151
13:40:45 9,170 ▲ 105 2 12,150
13:40:45 9,170 ▲ 105 1 12,147
13:40:45 9,170 ▲ 105 1 12,148
13:40:45 9,170 ▲ 105 1 12,146
13:40:45 9,170 ▲ 105 1 12,144
13:40:45 9,170 ▲ 105 1 12,145
13:40:45 9,170 ▲ 105 1 12,143
13:40:45 9,170 ▲ 105 1 12,142
13:40:45 9,170 ▲ 105 2 12,141
13:40:45 9,170 ▲ 105 1 12,139
13:40:45 9,170 ▲ 105 1 12,138
13:40:45 9,170 ▲ 105 1 12,137
13:40:45 9,170 ▲ 105 1 12,136
13:40:45 9,170 ▲ 105 1 12,135
13:40:45 9,170 ▲ 105 1 12,134
13:40:45 9,170 ▲ 105 2 12,133
13:40:45 9,170 ▲ 105 1 12,131
13:40:45 9,170 ▲ 105 1 12,130
13:40:45 9,170 ▲ 105 1 12,127
13:40:45 9,170 ▲ 105 2 12,129
13:40:45 9,170 ▲ 105 2 12,126
13:40:45 9,170 ▲ 105 2 12,124
13:40:45 9,170 ▲ 105 1 12,122
13:40:45 9,170 ▲ 105 1 12,120
13:40:45 9,170 ▲ 105 1 12,121
13:40:45 9,170 ▲ 105 1 12,119
13:40:45 9,170 ▲ 105 1 12,118
13:40:45 9,170 ▲ 105 3 12,117
13:40:45 9,170 ▲ 105 1 12,113
13:40:45 9,170 ▲ 105 1 12,114
13:40:45 9,170 ▲ 105 7 12,112
13:40:41 9,170 ▲ 105 1 12,105
13:40:41 9,170 ▲ 105 1 12,104
13:33:44 9,170 ▲ 105 1 12,103
13:30:44 9,170 ▲ 105 2 12,102
13:28:10 9,170 ▲ 105 5 12,100
13:27:32 9,170 ▲ 105 2 12,095
13:27:32 9,165 ▲ 100 3 12,093
13:26:29 9,165 ▲ 100 5 12,090
13:20:44 9,165 ▲ 100 1 12,085
13:20:41 9,165 ▲ 100 1 12,084
13:18:01 9,170 ▲ 105 2 12,083
13:14:00 9,165 ▲ 100 38 12,081
13:07:59 9,170 ▲ 105 17 12,043
13:00:45 9,165 ▲ 100 1 12,026
13:00:41 9,165 ▲ 100 1 12,025
13:00:41 9,165 ▲ 100 1 12,024
12:56:17 9,115 ▲ 50 3 12,023
12:54:13 9,170 ▲ 105 2 12,020
12:54:13 9,165 ▲ 100 6 12,018
12:41:51 9,165 ▲ 100 5 12,012
12:40:50 9,120 ▲ 55 2 12,007
12:40:45 9,115 ▲ 50 4 12,005
12:40:45 9,115 ▲ 50 5 12,001
12:30:43 9,160 ▲ 95 1 11,996
12:30:43 9,160 ▲ 95 1 11,995
12:30:43 9,160 ▲ 95 1 11,994
12:30:42 9,160 ▲ 95 1 11,993
12:30:42 9,160 ▲ 95 1 11,992
12:30:42 9,160 ▲ 95 1 11,991
12:30:42 9,160 ▲ 95 3 11,989
12:30:42 9,160 ▲ 95 1 11,990
12:30:42 9,160 ▲ 95 1 11,986
12:30:42 9,160 ▲ 95 7 11,985
12:25:12 9,160 ▲ 95 8 11,978
12:22:08 9,160 ▲ 95 64 11,970
12:21:42 9,160 ▲ 95 3 11,906
12:21:42 9,160 ▲ 95 1 11,903
12:21:42 9,160 ▲ 95 11 11,902
12:07:15 9,110 ▲ 45 3 11,891
12:00:51 9,120 ▲ 55 1 11,888
12:00:44 9,115 ▲ 50 5 11,887
12:00:44 9,115 ▲ 50 5 11,882
12:00:40 9,115 ▲ 50 1 11,877
11:47:51 9,155 ▲ 90 24 11,876
11:41:35 9,155 ▲ 90 20 11,852
11:41:06 9,155 ▲ 90 1 11,832
11:41:06 9,155 ▲ 90 2 11,831
11:41:06 9,155 ▲ 90 2 11,829
11:41:06 9,155 ▲ 90 10 11,827
11:41:06 9,155 ▲ 90 1 11,817
11:41:06 9,155 ▲ 90 7 11,816
11:37:01 9,105 ▲ 40 1 11,809
11:36:47 9,105 ▲ 40 2 11,808
11:36:20 9,105 ▲ 40 2 11,806
11:34:06 9,115 ▲ 50 1 11,804
11:29:56 9,115 ▲ 50 9 11,803
11:27:12 9,165 ▲ 100 4 11,794
11:27:02 9,110 ▲ 45 10 11,790
11:24:11 9,165 ▲ 100 8 11,780
11:23:22 9,110 ▲ 45 1 11,772
11:20:44 9,110 ▲ 45 4 11,771
11:20:44 9,110 ▲ 45 5 11,767
11:20:44 9,110 ▲ 45 5 11,762
11:20:40 9,110 ▲ 45 5 11,757
11:18:55 9,160 ▲ 95 3 11,752
11:18:27 9,160 ▲ 95 4 11,749
11:18:18 9,160 ▲ 95 2 11,745
11:13:25 9,170 ▲ 105 5 11,743
11:06:48 9,155 ▲ 90 1 11,738
11:05:50 9,170 ▲ 105 3 11,737
11:05:50 9,160 ▲ 95 5 11,734
11:04:49 9,155 ▲ 90 1 11,729
11:03:53 9,155 ▲ 90 1 11,728
11:03:45 9,155 ▲ 90 1 11,727
11:03:33 9,155 ▲ 90 6 11,726
11:03:10 9,155 ▲ 90 6 11,720
11:03:04 9,155 ▲ 90 23 11,714
11:02:55 9,155 ▲ 90 5 11,691
11:02:25 9,155 ▲ 90 1 11,686
11:02:04 9,160 ▲ 95 2 11,685
11:01:42 9,155 ▲ 90 1 11,683
11:01:38 9,155 ▲ 90 1 11,682
11:01:18 9,160 ▲ 95 10 11,681
11:00:46 9,155 ▲ 90 1 11,671
11:00:46 9,155 ▲ 90 1 11,670
11:00:46 9,155 ▲ 90 1 11,669
11:00:46 9,155 ▲ 90 2 11,668
11:00:46 9,155 ▲ 90 2 11,666
11:00:46 9,155 ▲ 90 1 11,663
11:00:46 9,155 ▲ 90 1 11,664
11:00:46 9,155 ▲ 90 1 11,662
11:00:46 9,155 ▲ 90 1 11,661
11:00:46 9,155 ▲ 90 1 11,660
11:00:46 9,155 ▲ 90 1 11,659
11:00:46 9,155 ▲ 90 1 11,658
11:00:46 9,155 ▲ 90 1 11,657
11:00:46 9,155 ▲ 90 1 11,656
11:00:46 9,155 ▲ 90 1 11,655
11:00:46 9,155 ▲ 90 1 11,654
11:00:46 9,155 ▲ 90 1 11,653
11:00:46 9,155 ▲ 90 1 11,651
11:00:46 9,155 ▲ 90 1 11,652
11:00:46 9,155 ▲ 90 1 11,650
11:00:41 9,155 ▲ 90 1 11,649
11:00:41 9,155 ▲ 90 1 11,648
11:00:41 9,155 ▲ 90 1 11,647
11:00:41 9,155 ▲ 90 1 11,646
10:43:26 9,110 ▲ 45 10 11,645
10:40:44 9,110 ▲ 45 5 11,635
10:40:44 9,110 ▲ 45 5 11,630
10:40:44 9,110 ▲ 45 1 11,625
10:40:41 9,110 ▲ 45 5 11,624
10:31:50 9,160 ▲ 95 5 11,619
10:31:50 9,160 ▲ 95 1 11,614
10:30:40 9,160 ▲ 95 1 11,613
10:29:12 9,160 ▲ 95 7 11,612
10:29:12 9,155 ▲ 90 1 11,605
10:21:50 9,160 ▲ 95 2 11,604
10:21:50 9,160 ▲ 95 2 11,602
10:21:50 9,160 ▲ 95 3 11,600
10:21:50 9,160 ▲ 95 3 11,595
10:21:50 9,160 ▲ 95 2 11,597
10:21:50 9,160 ▲ 95 3 11,592
10:21:50 9,160 ▲ 95 2 11,589
10:21:50 9,160 ▲ 95 5 11,587
10:20:50 9,160 ▲ 95 1 11,582
10:20:50 9,160 ▲ 95 1 11,581
10:20:50 9,160 ▲ 95 1 11,579
10:20:50 9,160 ▲ 95 1 11,580
10:20:50 9,160 ▲ 95 1 11,578
10:20:50 9,160 ▲ 95 1 11,577
10:20:50 9,160 ▲ 95 1 11,575
10:20:50 9,160 ▲ 95 1 11,576
10:20:50 9,160 ▲ 95 1 11,574
10:20:50 9,160 ▲ 95 1 11,573
10:20:50 9,160 ▲ 95 1 11,572
10:20:50 9,160 ▲ 95 1 11,571
10:20:50 9,160 ▲ 95 1 11,570
10:20:50 9,160 ▲ 95 1 11,569
10:20:50 9,160 ▲ 95 1 11,568
10:20:50 9,160 ▲ 95 1 11,566
10:20:50 9,160 ▲ 95 1 11,567
10:20:50 9,160 ▲ 95 1 11,565
10:20:50 9,160 ▲ 95 1 11,563
10:20:50 9,160 ▲ 95 1 11,564
10:20:50 9,160 ▲ 95 1 11,562
10:20:50 9,160 ▲ 95 1 11,561
10:20:50 9,160 ▲ 95 1 11,560
10:20:50 9,160 ▲ 95 1 11,558
10:20:50 9,160 ▲ 95 1 11,559
10:20:50 9,160 ▲ 95 1 11,557
10:20:50 9,160 ▲ 95 6 11,556
10:20:50 9,160 ▲ 95 1 11,550
10:20:50 9,160 ▲ 95 1 11,548
10:20:50 9,160 ▲ 95 1 11,549
10:20:50 9,160 ▲ 95 1 11,547
10:20:50 9,160 ▲ 95 1 11,546
10:20:50 9,160 ▲ 95 1 11,545
10:20:50 9,160 ▲ 95 1 11,542
10:20:50 9,160 ▲ 95 1 11,544
10:20:50 9,160 ▲ 95 1 11,543
10:20:50 9,160 ▲ 95 1 11,541
10:20:50 9,160 ▲ 95 1 11,539
10:20:50 9,160 ▲ 95 1 11,540
10:20:50 9,160 ▲ 95 1 11,538
10:20:50 9,160 ▲ 95 1 11,537
10:20:50 9,160 ▲ 95 1 11,536
10:20:50 9,160 ▲ 95 1 11,535
10:20:50 9,160 ▲ 95 1 11,534
10:20:50 9,160 ▲ 95 1 11,533
10:20:50 9,160 ▲ 95 1 11,532
10:20:50 9,160 ▲ 95 1 11,531
10:20:50 9,160 ▲ 95 1 11,530
10:20:50 9,160 ▲ 95 1 11,529
10:20:50 9,160 ▲ 95 2 11,528
10:20:50 9,160 ▲ 95 1 11,526
10:20:50 9,160 ▲ 95 1 11,525
10:20:49 9,160 ▲ 95 1 11,524
10:20:49 9,160 ▲ 95 1 11,523
10:20:49 9,160 ▲ 95 1 11,522
10:20:49 9,160 ▲ 95 1 11,521
10:20:49 9,160 ▲ 95 1 11,520
10:20:49 9,160 ▲ 95 1 11,519
10:20:49 9,160 ▲ 95 1 11,518
10:20:49 9,160 ▲ 95 1 11,517
10:20:49 9,160 ▲ 95 1 11,516
10:20:49 9,160 ▲ 95 1 11,515
10:20:49 9,160 ▲ 95 3 11,514
10:20:49 9,160 ▲ 95 1 11,511
10:20:49 9,160 ▲ 95 1 11,510
10:20:49 9,160 ▲ 95 1 11,509
10:20:49 9,160 ▲ 95 1 11,508
10:20:49 9,160 ▲ 95 1 11,507
10:20:41 9,160 ▲ 95 1 11,506
10:20:41 9,160 ▲ 95 1 11,505
10:20:41 9,160 ▲ 95 1 11,504
10:20:41 9,160 ▲ 95 1 11,503
10:20:41 9,160 ▲ 95 1 11,502
10:19:32 9,160 ▲ 95 15 11,501
10:00:45 9,105 ▲ 40 5 11,486
10:00:45 9,105 ▲ 40 5 11,481
10:00:45 9,105 ▲ 40 5 11,476
10:00:40 9,105 ▲ 40 5 11,471
10:00:12 9,160 ▲ 95 1 11,466
09:49:59 9,160 ▲ 95 50 11,465
09:47:26 9,160 ▲ 95 44 11,415
09:45:24 9,160 ▲ 95 13 11,371
09:43:12 9,160 ▲ 95 16 11,358
09:40:52 9,160 ▲ 95 1 11,342
09:40:50 9,155 ▲ 90 1 11,341
09:35:10 9,160 ▲ 95 5 11,340
09:24:58 9,160 ▲ 95 1,258 11,335
09:24:57 9,160 ▲ 95 10,000 10,077
09:22:53 9,165 ▲ 100 39 77
09:20:41 9,165 ▲ 100 5 38
09:13:22 9,165 ▲ 100 8 33
09:10:49 9,170 ▲ 105 8 25
09:09:43 9,100 ▲ 35 8 17
09:03:42 9,280 ▲ 215 2 9
09:01:00 9,290 ▲ 225 5 7
09:00:46 9,290 ▲ 225 2 2

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,029.60 ▲ 1.06 0.05%
코스닥 713.68 ▲ 4.93 0.70%
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.