ARIRANG 신흥국MSCI(합성 H)
(195980)
코스피

액면가 0원
  01.19 15:59

12,250 (12,175)   [시가/고가/저가] 12,215 / 12,250 / 12,180 
전일비/등락률 ▲ 75 (0.62%) 매도호가/호가잔량 12,250 / 45
거래량/전일동시간대비 22,218 /▼ 532 매수호가/호가잔량 12,225 / 8
상한가/하한가 15,825 / 8,525 총매도/총매수잔량 39,566 / 59,542

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
1 13,295
5,000 12,265
5,000 12,260
5,000 12,255
45 12,250
 
12,225 8
12,205 15
12,200 7,780
12,195 5,075
12,190 5,102
12,185 5,015
12,180 67
12,175 218
12,165 45
12,155 10
 
총매도잔량 순매수잔량 총매수잔량
15,046 8,289 23,335
시간외잔량 시간외잔량
0 100
 
ARIRANG 신흥국MSCI(합성 H) 195980
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 12,250 ▲ 75 26 22,218
15:18:49 12,250 ▲ 75 10 22,192
15:17:30 12,225 ▲ 50 1 22,182
15:15:37 12,250 ▲ 75 20 22,181
15:15:16 12,230 ▲ 55 277 22,161
15:12:49 12,230 ▲ 55 15 21,884
15:12:33 12,230 ▲ 55 20 21,869
15:12:33 12,230 ▲ 55 20 21,849
15:10:06 12,230 ▲ 55 20 21,829
15:10:06 12,230 ▲ 55 20 21,809
15:07:38 12,230 ▲ 55 20 21,789
15:07:38 12,230 ▲ 55 20 21,769
15:01:08 12,245 ▲ 70 4,042 21,749
15:00:28 12,245 ▲ 70 90 17,707
15:00:28 12,240 ▲ 65 77 17,617
15:00:16 12,240 ▲ 65 20 17,540
14:57:48 12,240 ▲ 65 20 17,520
14:57:48 12,240 ▲ 65 20 17,500
14:55:21 12,240 ▲ 65 20 17,480
14:55:21 12,240 ▲ 65 20 17,460
14:54:43 12,235 ▲ 60 36 17,440
14:54:33 12,235 ▲ 60 9 17,404
14:54:18 12,235 ▲ 60 272 17,395
14:53:12 12,235 ▲ 60 40 17,123
14:53:12 12,230 ▲ 55 122 17,083
14:52:54 12,230 ▲ 55 20 16,961
14:52:02 12,230 ▲ 55 162 16,941
14:48:26 12,225 ▲ 50 1 16,779
14:45:31 12,230 ▲ 55 20 16,778
14:44:14 12,230 ▲ 55 32 16,758
14:43:04 12,230 ▲ 55 7 16,726
14:42:27 12,230 ▲ 55 442 16,719
14:40:36 12,230 ▲ 55 20 16,277
14:39:46 12,230 ▲ 55 2 16,257
14:39:17 12,210 ▲ 35 2 16,255
14:35:15 12,215 ▲ 40 1,520 16,253
14:35:15 12,220 ▲ 45 45 14,733
14:33:10 12,225 ▲ 50 847 14,688
14:32:52 12,225 ▲ 50 122 13,841
14:32:26 12,225 ▲ 50 122 13,719
14:31:45 12,225 ▲ 50 122 13,597
14:31:28 12,220 ▲ 45 6 13,475
14:30:40 12,225 ▲ 50 1 13,469
14:30:00 12,220 ▲ 45 53 13,468
14:28:19 12,225 ▲ 50 20 13,415
14:27:27 12,220 ▲ 45 5 13,395
14:23:24 12,225 ▲ 50 20 13,390
14:20:57 12,225 ▲ 50 20 13,370
14:20:40 12,225 ▲ 50 1 13,350
14:19:27 12,220 ▲ 45 142 13,349
14:19:25 12,220 ▲ 45 500 13,207
14:19:23 12,215 ▲ 40 1 12,707
14:19:03 12,220 ▲ 45 98 12,706
14:18:30 12,220 ▲ 45 20 12,608
14:18:30 12,220 ▲ 45 20 12,588
14:16:02 12,220 ▲ 45 20 12,568
14:13:35 12,225 ▲ 50 20 12,548
14:12:50 12,225 ▲ 50 2 12,528
14:11:07 12,225 ▲ 50 20 12,526
14:10:40 12,225 ▲ 50 1 12,506
14:10:40 12,225 ▲ 50 1 12,505
14:07:51 12,215 ▲ 40 6 12,504
14:06:35 12,225 ▲ 50 16 12,498
14:02:03 12,225 ▲ 50 100 12,482
14:01:18 12,235 ▲ 60 20 12,382
14:00:34 12,225 ▲ 50 92 12,362
14:00:34 12,225 ▲ 50 500 12,270
14:00:32 12,225 ▲ 50 500 11,770
13:58:50 12,225 ▲ 50 20 11,270
13:56:23 12,235 ▲ 60 20 11,250
13:53:55 12,235 ▲ 60 20 11,230
13:53:28 12,235 ▲ 60 5 11,210
13:52:57 12,215 ▲ 40 1 11,205
13:52:57 12,230 ▲ 55 3 11,204
13:52:40 12,225 ▲ 50 247 11,201
13:51:28 12,225 ▲ 50 20 10,954
13:50:20 12,215 ▲ 40 1 10,934
13:49:00 12,225 ▲ 50 20 10,933
13:46:33 12,225 ▲ 50 20 10,913
13:44:09 12,230 ▲ 55 44 10,893
13:44:06 12,235 ▲ 60 20 10,849
13:41:38 12,230 ▲ 55 16 10,829
13:40:32 12,225 ▲ 50 248 10,813
13:39:11 12,225 ▲ 50 20 10,565
13:39:11 12,225 ▲ 50 20 10,545
13:35:17 12,225 ▲ 50 245 10,525
13:34:29 12,215 ▲ 40 2 10,280
13:29:21 12,230 ▲ 55 20 10,278
13:27:15 12,220 ▲ 45 358 10,258
13:26:54 12,230 ▲ 55 20 9,900
13:26:54 12,230 ▲ 55 20 9,880
13:24:49 12,230 ▲ 55 25 9,860
13:24:31 12,230 ▲ 55 268 9,835
13:24:26 12,230 ▲ 55 20 9,567
13:23:24 12,225 ▲ 50 461 9,547
13:21:17 12,220 ▲ 45 1 9,086
13:14:51 12,225 ▲ 50 20 9,085
13:14:20 12,225 ▲ 50 1 9,065
13:10:40 12,225 ▲ 50 1 9,064
13:10:40 12,225 ▲ 50 1 9,063
13:10:40 12,225 ▲ 50 1 9,062
13:10:40 12,225 ▲ 50 1 9,061
13:10:40 12,225 ▲ 50 1 9,060
13:10:40 12,225 ▲ 50 1 9,059
13:02:29 12,220 ▲ 45 6 9,058
13:02:08 12,220 ▲ 45 326 9,052
13:02:06 12,220 ▲ 45 500 8,726
13:01:43 12,230 ▲ 55 6 8,226
13:00:16 12,230 ▲ 55 11 8,220
12:55:10 12,225 ▲ 50 7 8,209
12:55:07 12,215 ▲ 40 1 8,202
12:55:07 12,225 ▲ 50 500 8,201
12:52:14 12,215 ▲ 40 1 7,701
12:45:23 12,220 ▲ 45 25 7,700
12:41:26 12,220 ▲ 45 500 7,675
12:39:42 12,220 ▲ 45 20 7,175
12:32:41 12,220 ▲ 45 360 7,155
12:27:30 12,225 ▲ 50 2 6,795
12:23:11 12,215 ▲ 40 1 6,793
12:21:18 12,220 ▲ 45 389 6,792
12:16:25 12,220 ▲ 45 3 6,403
12:10:40 12,220 ▲ 45 1 6,400
12:10:40 12,220 ▲ 45 1 6,398
12:10:40 12,220 ▲ 45 1 6,399
12:10:40 12,220 ▲ 45 1 6,397
12:10:40 12,220 ▲ 45 1 6,396
12:10:40 12,220 ▲ 45 1 6,395
12:09:23 12,220 ▲ 45 2 6,394
12:08:22 12,210 ▲ 35 88 6,392
12:08:03 12,210 ▲ 35 88 6,304
12:06:50 12,210 ▲ 35 88 6,216
12:05:37 12,210 ▲ 35 88 6,128
12:04:23 12,210 ▲ 35 88 6,040
11:54:08 12,210 ▲ 35 1 5,952
11:51:45 12,220 ▲ 45 2 5,951
11:50:53 12,210 ▲ 35 666 5,949
11:45:50 12,215 ▲ 40 13 5,283
11:45:44 12,220 ▲ 45 20 5,270
11:44:49 12,215 ▲ 40 37 5,250
11:44:12 12,215 ▲ 40 50 5,213
11:43:43 12,215 ▲ 40 50 5,163
11:33:52 12,215 ▲ 40 81 5,113
11:28:33 12,220 ▲ 45 2 5,032
11:26:45 12,210 ▲ 35 30 5,030
11:26:44 12,210 ▲ 35 235 5,000
11:26:44 12,205 ▲ 30 265 4,765
11:25:05 12,195 ▲ 20 1 4,500
11:18:26 12,205 ▲ 30 10 4,499
11:14:12 12,210 ▲ 35 369 4,489
11:14:12 12,200 ▲ 25 38 4,120
11:10:40 12,200 ▲ 25 1 4,082
11:10:40 12,200 ▲ 25 1 4,080
11:10:40 12,200 ▲ 25 1 4,081
11:10:40 12,200 ▲ 25 1 4,079
11:10:40 12,200 ▲ 25 1 4,078
11:10:40 12,200 ▲ 25 1 4,077
11:10:40 12,200 ▲ 25 1 4,076
11:09:58 12,200 ▲ 25 140 4,075
11:09:40 12,205 ▲ 30 185 3,935
11:02:33 12,200 ▲ 25 28 3,750
11:00:06 12,200 ▲ 25 3 3,722
10:57:02 12,190 ▲ 15 5 3,719
10:56:02 12,190 ▲ 15 1 3,714
10:55:22 12,195 ▲ 20 10 3,713
10:54:58 12,195 ▲ 20 82 3,703
10:50:56 12,190 ▲ 15 50 3,621
10:48:16 12,195 ▲ 20 20 3,571
10:47:33 12,195 ▲ 20 20 3,551
10:45:35 12,195 ▲ 20 2 3,531
10:43:01 12,195 ▲ 20 300 3,529
10:40:16 12,195 ▲ 20 14 3,229
10:26:59 12,190 ▲ 15 1 3,215
10:18:56 12,180 ▲ 5 33 3,214
10:18:14 12,195 ▲ 20 6 3,181
10:13:08 12,195 ▲ 20 5 3,175
10:11:01 12,195 ▲ 20 2 3,170
10:07:01 12,185 ▲ 10 70 3,168
10:06:36 12,185 ▲ 10 286 3,098
10:01:45 12,185 ▲ 10 52 2,812
09:56:34 12,185 ▲ 10 36 2,760
09:56:29 12,185 ▲ 10 9 2,724
09:55:36 12,185 ▲ 10 1 2,715
09:55:28 12,200 ▲ 25 9 2,714
09:50:41 12,185 ▲ 10 5 2,705
09:38:10 12,185 ▲ 10 1 2,700
09:38:10 12,185 ▲ 10 5 2,699
09:34:32 12,185 ▲ 10 6 2,694
09:34:32 12,190 ▲ 15 100 2,688
09:30:31 12,185 ▲ 10 276 2,588
09:30:30 12,185 ▲ 10 500 2,312
09:11:31 12,210 ▲ 35 100 1,812
09:10:25 12,210 ▲ 35 50 1,712
09:10:01 12,210 ▲ 35 1 1,662
09:05:21 12,215 ▲ 40 10 1,661
09:04:08 12,180 ▲ 5 830 1,651
09:02:36 12,180 ▲ 5 161 821
09:02:27 12,180 ▲ 5 162 660
09:02:04 12,180 ▲ 5 162 498
09:01:56 12,180 ▲ 5 10 336
09:01:49 12,215 ▲ 40 254 326
09:01:42 12,215 ▲ 40 56 72
09:01:29 12,215 ▲ 40 14 16
09:01:18 12,215 ▲ 40 2 2

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.