ARIRANG 신흥국MSCI(합성 H)
(195980)
코스피

액면가 0원
  08.16 15:59

9,810 (9,885)   [시가/고가/저가] 9,830 / 9,830 / 9,750 
전일비/등락률 ▼ 75 (-0.76%) 매도호가/호가잔량 9,810 / 8,025
거래량/전일동시간대비 4,229 / 0 매수호가/호가잔량 9,805 / 2
상한가/하한가 12,850 / 6,920 총매도/총매수잔량 50,783 / 29,445

매도잔량 호가 매수잔량
9 10,210 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
24 10,085
15 10,080
1,000 9,990
5,000 9,890
16 9,885
5,000 9,865
162 9,845
2,005 9,825
8,025 9,810
 
9,805 2
9,800 19
9,790 11
9,785 7,869
9,755 64
9,750 218
9,695 33
9,690 20
9,685 30
9,660 1
 
총매도잔량 순매수잔량 총매수잔량
21,256 -12,989 8,267
시간외잔량 시간외잔량
0 0
 
ARIRANG 신흥국MSCI(합성 H) 195980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:20 9,810 ▼ 75 425 4,229
15:15:05 9,810 ▼ 75 26 3,804
15:11:27 9,815 ▼ 70 33 3,778
15:11:20 9,815 ▼ 70 32 3,745
14:50:50 9,820 ▼ 65 20 3,713
14:48:52 9,825 ▼ 60 308 3,693
14:40:40 9,820 ▼ 65 2 3,385
14:40:40 9,820 ▼ 65 2 3,383
14:40:40 9,820 ▼ 65 1 3,381
14:40:02 9,815 ▼ 70 2 3,380
14:34:02 9,815 ▼ 70 224 3,378
14:30:40 9,815 ▼ 70 2 3,154
14:30:40 9,815 ▼ 70 2 3,152
14:30:40 9,815 ▼ 70 1 3,150
14:30:40 9,815 ▼ 70 1 3,149
14:30:40 9,815 ▼ 70 1 3,148
14:22:10 9,815 ▼ 70 38 3,147
14:20:40 9,815 ▼ 70 2 3,109
14:20:40 9,815 ▼ 70 2 3,107
14:20:40 9,800 ▼ 85 1 3,105
14:20:40 9,815 ▼ 70 2 3,104
14:20:40 9,815 ▼ 70 1 3,102
14:20:40 9,800 ▼ 85 1 3,101
14:13:03 9,810 ▼ 75 34 3,100
14:10:41 9,810 ▼ 75 1 3,066
14:10:41 9,800 ▼ 85 1 3,065
14:10:41 9,800 ▼ 85 1 3,064
14:10:40 9,800 ▼ 85 1 3,063
14:10:40 9,810 ▼ 75 1 3,061
14:10:40 9,810 ▼ 75 1 3,062
14:10:40 9,810 ▼ 75 2 3,060
14:10:40 9,810 ▼ 75 2 3,058
14:10:40 9,810 ▼ 75 2 3,056
14:10:40 9,810 ▼ 75 1 3,054
14:00:04 9,815 ▼ 70 4 3,053
13:54:48 9,815 ▼ 70 13 3,049
13:51:40 9,810 ▼ 75 2 3,036
13:48:49 9,810 ▼ 75 1 3,034
13:45:18 9,810 ▼ 75 30 3,033
13:43:10 9,810 ▼ 75 27 3,003
13:41:08 9,815 ▼ 70 1 2,976
13:40:56 9,815 ▼ 70 1 2,975
13:40:49 9,815 ▼ 70 1 2,974
13:40:40 9,810 ▼ 75 1 2,973
13:40:40 9,810 ▼ 75 1 2,972
13:40:40 9,810 ▼ 75 1 2,971
13:40:40 9,810 ▼ 75 1 2,970
13:40:36 9,810 ▼ 75 1 2,969
13:40:28 9,810 ▼ 75 1 2,968
13:40:20 9,810 ▼ 75 1 2,967
13:40:12 9,815 ▼ 70 1 2,966
13:37:10 9,810 ▼ 75 6 2,965
13:30:40 9,815 ▼ 70 1 2,958
13:30:40 9,815 ▼ 70 1 2,959
13:30:40 9,815 ▼ 70 1 2,957
13:30:40 9,815 ▼ 70 1 2,956
13:25:34 9,810 ▼ 75 1 2,955
13:25:25 9,805 ▼ 80 1 2,954
13:25:15 9,805 ▼ 80 1 2,953
13:21:45 9,810 ▼ 75 400 2,952
13:20:52 9,805 ▼ 80 114 2,241
13:20:52 9,810 ▼ 75 311 2,552
13:20:52 9,790 ▼ 95 75 2,127
13:20:40 9,790 ▼ 95 2 2,052
13:20:40 9,790 ▼ 95 1 2,050
13:20:40 9,790 ▼ 95 1 2,049
13:20:40 9,790 ▼ 95 1 2,048
13:20:40 9,790 ▼ 95 1 2,047
13:20:40 9,785 ▼ 100 1 2,046
13:20:40 9,785 ▼ 100 1 2,045
13:20:40 9,785 ▼ 100 1 2,044
13:20:40 9,790 ▼ 95 1 2,043
13:20:40 9,790 ▼ 95 1 2,042
13:19:12 9,790 ▼ 95 1 2,041
13:10:42 9,790 ▼ 95 1 2,040
13:10:41 9,785 ▼ 100 1 2,039
13:10:41 9,785 ▼ 100 1 2,038
13:10:41 9,785 ▼ 100 1 2,037
13:10:40 9,790 ▼ 95 1 2,036
13:10:40 9,790 ▼ 95 1 2,035
13:10:40 9,790 ▼ 95 2 2,034
13:10:40 9,790 ▼ 95 2 2,032
13:10:40 9,790 ▼ 95 1 2,030
13:10:40 9,790 ▼ 95 1 2,029
13:10:40 9,790 ▼ 95 1 2,028
13:10:40 9,790 ▼ 95 1 2,027
13:10:40 9,790 ▼ 95 1 2,026
13:10:40 9,790 ▼ 95 1 2,025
13:10:40 9,790 ▼ 95 1 2,024
13:10:29 9,790 ▼ 95 1 2,023
13:10:21 9,790 ▼ 95 1 2,022
13:08:26 9,785 ▼ 100 5 2,021
13:08:26 9,785 ▼ 100 87 2,016
13:07:33 9,785 ▼ 100 8 1,929
13:06:53 9,780 ▼ 105 6 1,921
13:06:11 9,780 ▼ 105 9 1,915
13:05:19 9,780 ▼ 105 86 1,906
13:04:49 9,780 ▼ 105 8 1,820
13:04:00 9,775 ▼ 110 6 1,812
13:03:45 9,775 ▼ 110 81 1,806
13:03:27 9,775 ▼ 110 8 1,725
13:02:25 9,775 ▼ 110 71 1,717
13:02:11 9,775 ▼ 110 16 1,646
13:02:04 9,775 ▼ 110 9 1,630
13:00:42 9,780 ▼ 105 8 1,621
13:00:38 9,780 ▼ 105 86 1,613
12:59:33 9,760 ▼ 125 21 1,527
12:59:20 9,785 ▼ 100 9 1,506
12:59:16 9,780 ▼ 105 21 1,497
12:59:04 9,780 ▼ 105 66 1,476
12:55:17 9,780 ▼ 105 1 1,410
12:55:16 9,775 ▼ 110 35 1,405
12:55:16 9,780 ▼ 105 4 1,409
12:49:26 9,755 ▼ 130 23 1,370
12:46:47 9,770 ▼ 115 2 1,347
12:43:37 9,765 ▼ 120 10 1,345
12:43:08 9,760 ▼ 125 28 1,335
12:42:57 9,765 ▼ 120 2 1,307
12:40:40 9,775 ▼ 110 1 1,305
12:40:15 9,775 ▼ 110 1 1,304
12:30:40 9,775 ▼ 110 1 1,303
12:30:40 9,775 ▼ 110 1 1,301
12:30:40 9,775 ▼ 110 1 1,302
12:30:40 9,775 ▼ 110 1 1,300
12:30:40 9,775 ▼ 110 1 1,299
12:30:40 9,775 ▼ 110 1 1,298
12:27:11 9,775 ▼ 110 2 1,297
12:25:14 9,775 ▼ 110 1 1,295
12:20:40 9,775 ▼ 110 1 1,294
12:20:40 9,775 ▼ 110 1 1,293
12:20:40 9,775 ▼ 110 1 1,292
12:20:40 9,775 ▼ 110 1 1,291
12:20:40 9,775 ▼ 110 1 1,290
12:20:40 9,775 ▼ 110 1 1,289
12:20:40 9,760 ▼ 125 1 1,288
12:20:40 9,775 ▼ 110 1 1,287
12:20:40 9,775 ▼ 110 1 1,286
12:20:40 9,775 ▼ 110 1 1,285
12:20:40 9,760 ▼ 125 1 1,284
12:10:42 9,765 ▼ 120 1 1,283
12:10:40 9,775 ▼ 110 1 1,282
12:10:40 9,775 ▼ 110 2 1,281
12:10:40 9,775 ▼ 110 1 1,279
12:10:40 9,775 ▼ 110 1 1,278
12:10:40 9,775 ▼ 110 1 1,277
12:10:40 9,775 ▼ 110 1 1,276
12:10:40 9,775 ▼ 110 1 1,275
12:10:40 9,775 ▼ 110 1 1,274
12:10:40 9,775 ▼ 110 1 1,273
12:10:40 9,775 ▼ 110 1 1,272
12:10:40 9,775 ▼ 110 1 1,271
12:10:40 9,775 ▼ 110 1 1,270
12:10:40 9,775 ▼ 110 1 1,269
12:10:40 9,775 ▼ 110 1 1,268
12:10:40 9,765 ▼ 120 1 1,267
11:35:38 9,775 ▼ 110 5 1,266
11:33:45 9,775 ▼ 110 3 1,261
11:30:40 9,775 ▼ 110 1 1,258
11:30:40 9,775 ▼ 110 1 1,257
11:27:26 9,775 ▼ 110 10 1,256
11:24:59 9,775 ▼ 110 15 1,246
11:22:56 9,755 ▼ 130 1 1,231
11:20:40 9,750 ▼ 135 1 1,230
11:20:40 9,755 ▼ 130 1 1,229
11:20:40 9,755 ▼ 130 1 1,228
11:20:40 9,755 ▼ 130 1 1,227
11:20:25 9,755 ▼ 130 66 1,226
11:10:42 9,760 ▼ 125 1 1,160
11:10:41 9,755 ▼ 130 1 1,158
11:10:41 9,755 ▼ 130 1 1,159
11:10:41 9,755 ▼ 130 1 1,157
11:10:41 9,755 ▼ 130 1 1,156
11:10:40 9,760 ▼ 125 1 1,155
11:10:40 9,760 ▼ 125 1 1,154
11:10:40 9,760 ▼ 125 1 1,153
11:10:40 9,760 ▼ 125 1 1,152
11:10:40 9,760 ▼ 125 1 1,150
11:10:40 9,760 ▼ 125 1 1,151
11:10:40 9,760 ▼ 125 1 1,149
11:10:40 9,760 ▼ 125 1 1,147
11:10:40 9,760 ▼ 125 1 1,148
11:10:40 9,760 ▼ 125 1 1,146
11:10:40 9,760 ▼ 125 1 1,145
11:10:40 9,760 ▼ 125 1 1,144
11:10:40 9,760 ▼ 125 1 1,143
11:10:40 9,760 ▼ 125 1 1,142
11:10:40 9,760 ▼ 125 1 1,141
11:10:40 9,760 ▼ 125 1 1,140
11:10:40 9,760 ▼ 125 1 1,139
11:10:40 9,760 ▼ 125 1 1,137
11:10:40 9,760 ▼ 125 1 1,138
11:10:40 9,755 ▼ 130 1 1,136
11:10:40 9,760 ▼ 125 1 1,135
11:10:40 9,760 ▼ 125 1 1,134
11:10:40 9,760 ▼ 125 1 1,133
11:10:40 9,760 ▼ 125 1 1,132
11:10:40 9,760 ▼ 125 1 1,131
11:10:40 9,760 ▼ 125 1 1,130
11:10:40 9,760 ▼ 125 1 1,129
11:10:40 9,755 ▼ 130 1 1,128
11:10:40 9,760 ▼ 125 1 1,127
11:03:18 9,760 ▼ 125 3 1,126
10:53:40 9,760 ▼ 125 20 1,123
10:41:18 9,755 ▼ 130 102 1,103
10:41:12 9,755 ▼ 130 225 1,001
10:30:17 9,760 ▼ 125 38 776
10:29:15 9,760 ▼ 125 137 738
10:20:40 9,760 ▼ 125 1 601
10:13:47 9,770 ▼ 115 78 600
10:10:44 9,770 ▼ 115 1 522
10:10:43 9,770 ▼ 115 1 521
10:10:42 9,770 ▼ 115 1 520
10:10:41 9,760 ▼ 125 1 519
10:10:41 9,760 ▼ 125 1 518
10:10:41 9,760 ▼ 125 1 517
10:10:41 9,760 ▼ 125 1 516
10:10:40 9,770 ▼ 115 1 515
10:10:40 9,770 ▼ 115 1 514
10:10:40 9,770 ▼ 115 1 513
10:10:40 9,770 ▼ 115 1 512
10:10:40 9,770 ▼ 115 1 511
10:10:40 9,770 ▼ 115 1 509
10:10:40 9,770 ▼ 115 1 510
10:10:40 9,770 ▼ 115 1 508
10:10:40 9,770 ▼ 115 1 507
10:10:40 9,770 ▼ 115 1 506
10:10:40 9,770 ▼ 115 1 505
10:10:40 9,770 ▼ 115 1 504
10:10:40 9,770 ▼ 115 1 503
10:10:40 9,770 ▼ 115 1 502
10:10:40 9,770 ▼ 115 1 501
10:10:40 9,770 ▼ 115 1 499
10:10:40 9,770 ▼ 115 1 500
10:10:40 9,770 ▼ 115 1 498
10:10:40 9,770 ▼ 115 1 497
10:10:40 9,760 ▼ 125 1 496
10:10:40 9,770 ▼ 115 1 495
10:10:40 9,770 ▼ 115 1 494
10:10:40 9,770 ▼ 115 1 493
10:10:40 9,770 ▼ 115 1 492
10:10:40 9,770 ▼ 115 1 491
10:10:40 9,770 ▼ 115 1 490
10:10:40 9,770 ▼ 115 1 489
10:10:40 9,770 ▼ 115 1 488
10:10:40 9,770 ▼ 115 1 487
10:10:40 9,770 ▼ 115 1 486
10:10:40 9,770 ▼ 115 1 485
10:10:40 9,760 ▼ 125 1 484
10:10:40 9,770 ▼ 115 1 483
10:10:40 9,770 ▼ 115 1 482
10:07:10 9,770 ▼ 115 3 481
09:42:49 9,760 ▼ 125 2 478
09:39:41 9,760 ▼ 125 2 476
09:37:36 9,750 ▼ 135 3 474
09:34:44 9,750 ▼ 135 289 471
09:34:44 9,760 ▼ 125 1 182
09:31:09 9,770 ▼ 115 16 181
09:30:19 9,770 ▼ 115 7 165
09:28:24 9,770 ▼ 115 7 158
09:28:07 9,770 ▼ 115 4 151
09:27:29 9,770 ▼ 115 9 147
09:22:42 9,770 ▼ 115 1 138
09:13:07 9,770 ▼ 115 40 137
09:10:45 9,775 ▼ 110 1 97
09:10:44 9,775 ▼ 110 1 96
09:10:43 9,755 ▼ 130 1 95
09:10:43 9,755 ▼ 130 1 94
09:10:40 9,775 ▼ 110 1 93
09:10:40 9,775 ▼ 110 1 92
09:10:40 9,775 ▼ 110 1 91
09:00:30 9,830 ▼ 55 40 90
08:32:36 9,885  0 50 50

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.