KODEX 미국S&P산업재(합성)
(200030)
코스피

액면가 0원
  09.21 15:29

15,550 (15,645)   [시가/고가/저가] 15,630 / 15,630 / 15,500 
전일비/등락률 ▼ 95 (-0.61%) 매도호가/호가잔량 15,595 / 3,000
거래량/전일동시간대비 2,256 /▼ 1,745 매수호가/호가잔량 15,520 / 1
상한가/하한가 20,335 / 10,955 총매도/총매수잔량 73,545 / 46,999

매도잔량 호가 매수잔량
1,972 15,715 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
657 15,705
779 15,700
1,645 15,695
1,956 15,690
3,000 15,615
3,000 15,610
8,000 15,605
8,000 15,600
3,000 15,595
 
15,520 1
15,515 1
15,510 5
15,505 1
15,490 2
15,470 7
15,460 501
15,455 500
15,450 5,500
15,445 5,500
 
총매도잔량 순매수잔량 총매수잔량
32,009 -19,991 12,018
시간외잔량 시간외잔량
0 1
 
KODEX 미국S&P산업재(합성) 200030
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 15,550 ▼ 95 10 2,256
14:43:23 15,550 ▼ 95 2 2,246
13:46:05 15,600 ▼ 45 1 2,244
13:25:43 15,600 ▼ 45 1 2,243
13:22:16 15,590 ▼ 55 1 2,242
13:22:16 15,590 ▼ 55 1 2,241
13:22:08 15,590 ▼ 55 1 2,240
13:21:48 15,590 ▼ 55 1 2,239
13:21:25 15,590 ▼ 55 1 2,238
13:21:25 15,590 ▼ 55 1 2,237
13:21:12 15,590 ▼ 55 1 2,236
13:21:05 15,590 ▼ 55 1 2,235
13:20:36 15,590 ▼ 55 2 2,234
13:20:33 15,590 ▼ 55 1 2,232
13:20:33 15,590 ▼ 55 1 2,231
13:20:16 15,590 ▼ 55 1 2,230
13:19:59 15,590 ▼ 55 1 2,229
13:19:42 15,590 ▼ 55 1 2,228
13:19:42 15,590 ▼ 55 1 2,227
13:19:23 15,590 ▼ 55 1 2,226
13:19:11 15,590 ▼ 55 1 2,225
13:19:08 15,590 ▼ 55 1 2,224
13:19:08 15,590 ▼ 55 1 2,223
13:19:08 15,590 ▼ 55 1 2,222
13:19:08 15,590 ▼ 55 1 2,221
13:18:50 15,590 ▼ 55 1 2,220
13:18:50 15,590 ▼ 55 1 2,219
13:18:47 15,590 ▼ 55 2 2,218
13:18:25 15,590 ▼ 55 1 2,216
13:18:11 15,590 ▼ 55 1 2,215
13:17:59 15,590 ▼ 55 1 2,214
13:17:59 15,590 ▼ 55 1 2,213
13:17:35 15,590 ▼ 55 1 2,212
13:17:18 15,590 ▼ 55 1 2,211
13:17:16 15,590 ▼ 55 1 2,210
13:17:16 15,590 ▼ 55 1 2,209
13:17:16 15,590 ▼ 55 1 2,208
13:17:16 15,590 ▼ 55 1 2,207
13:17:16 15,590 ▼ 55 1 2,206
13:17:10 15,590 ▼ 55 1 2,205
13:17:07 15,590 ▼ 55 1 2,204
13:17:07 15,590 ▼ 55 1 2,203
13:16:59 15,590 ▼ 55 2 2,202
13:16:33 15,590 ▼ 55 1 2,200
13:16:27 15,590 ▼ 55 1 2,199
13:16:22 15,590 ▼ 55 1 2,198
13:16:16 15,590 ▼ 55 1 2,197
13:16:16 15,590 ▼ 55 1 2,196
13:16:14 15,590 ▼ 55 1 2,195
13:16:04 15,590 ▼ 55 1 2,194
13:15:46 15,590 ▼ 55 1 2,193
13:15:36 15,590 ▼ 55 1 2,192
13:15:24 15,590 ▼ 55 1 2,191
13:15:24 15,590 ▼ 55 1 2,190
13:15:24 15,590 ▼ 55 1 2,189
13:15:24 15,590 ▼ 55 1 2,188
13:15:24 15,590 ▼ 55 1 2,187
13:15:24 15,590 ▼ 55 1 2,186
13:15:22 15,590 ▼ 55 1 2,185
13:15:20 15,590 ▼ 55 1 2,184
13:15:20 15,590 ▼ 55 1 2,183
13:15:10 15,590 ▼ 55 2 2,182
13:14:46 15,590 ▼ 55 1 2,180
13:14:41 15,590 ▼ 55 1 2,179
13:14:34 15,590 ▼ 55 1 2,178
13:14:33 15,590 ▼ 55 1 2,177
13:14:33 15,590 ▼ 55 1 2,176
13:14:27 15,590 ▼ 55 1 2,175
13:14:09 15,595 ▼ 50 1 2,174
13:13:58 15,595 ▼ 50 1 2,173
13:13:55 15,595 ▼ 50 1 2,172
13:13:50 15,595 ▼ 50 3 2,171
13:13:41 15,595 ▼ 50 1 2,168
13:13:41 15,595 ▼ 50 1 2,167
13:13:34 15,595 ▼ 50 1 2,166
13:13:32 15,595 ▼ 50 1 2,165
13:13:32 15,595 ▼ 50 1 2,164
13:13:32 15,595 ▼ 50 1 2,163
13:13:32 15,595 ▼ 50 1 2,162
13:13:30 15,595 ▼ 50 1 2,161
13:13:27 15,595 ▼ 50 1 2,160
13:13:22 15,595 ▼ 50 2 2,159
13:13:18 15,590 ▼ 55 1 2,157
13:13:15 15,590 ▼ 55 3 2,156
13:13:09 15,595 ▼ 50 1 2,153
13:13:04 15,595 ▼ 50 1 2,152
13:12:50 15,595 ▼ 50 1 2,151
13:12:50 15,595 ▼ 50 1 2,150
13:12:50 15,595 ▼ 50 1 2,149
13:12:45 15,595 ▼ 50 1 2,148
13:12:40 15,595 ▼ 50 3 2,147
13:12:40 15,595 ▼ 50 1 2,144
13:12:27 15,595 ▼ 50 1 2,143
13:12:13 15,595 ▼ 50 1 2,142
13:12:13 15,595 ▼ 50 1 2,141
13:12:09 15,595 ▼ 50 1 2,140
13:12:05 15,595 ▼ 50 4 2,139
13:11:47 15,590 ▼ 55 1 2,135
13:11:40 15,590 ▼ 55 1 2,134
13:11:39 15,590 ▼ 55 1 2,133
13:11:39 15,590 ▼ 55 1 2,132
13:11:39 15,590 ▼ 55 1 2,131
13:11:39 15,590 ▼ 55 1 2,130
13:11:36 15,590 ▼ 55 1 2,129
13:11:33 15,590 ▼ 55 2 2,128
13:11:33 15,590 ▼ 55 1 2,126
13:11:30 15,590 ▼ 55 3 2,125
13:11:22 15,590 ▼ 55 1 2,122
13:11:18 15,590 ▼ 55 1 2,121
13:10:55 15,590 ▼ 55 3 2,120
13:10:54 15,590 ▼ 55 1 2,117
13:10:45 15,590 ▼ 55 1 2,116
13:10:31 15,590 ▼ 55 1 2,115
13:10:20 15,590 ▼ 55 3 2,114
13:10:18 15,590 ▼ 55 1 2,111
13:10:01 15,590 ▼ 55 1 2,110
13:09:54 15,590 ▼ 55 1 2,109
13:09:49 15,590 ▼ 55 1 2,108
13:09:47 15,590 ▼ 55 1 2,107
13:09:47 15,590 ▼ 55 1 2,106
13:09:47 15,590 ▼ 55 1 2,105
13:09:47 15,590 ▼ 55 1 2,104
13:09:45 15,590 ▼ 55 3 2,103
13:09:41 15,590 ▼ 55 1 2,100
13:09:28 15,590 ▼ 55 1 2,099
13:09:10 15,590 ▼ 55 3 2,098
13:09:07 15,590 ▼ 55 1 2,095
13:09:03 15,590 ▼ 55 1 2,094
13:08:50 15,595 ▼ 50 1 2,093
13:08:36 15,595 ▼ 50 3 2,092
13:08:22 15,590 ▼ 55 1 2,089
13:08:14 15,590 ▼ 55 1 2,088
13:08:11 15,590 ▼ 55 1 2,087
13:08:01 15,590 ▼ 55 4 2,086
13:07:59 15,590 ▼ 55 1 2,082
13:07:59 15,590 ▼ 55 1 2,081
13:07:53 15,590 ▼ 55 160 2,080
13:07:37 15,590 ▼ 55 1 1,920
13:07:26 15,590 ▼ 55 3 1,919
13:07:21 15,590 ▼ 55 1 1,916
13:07:20 15,590 ▼ 55 1 1,915
13:06:51 15,590 ▼ 55 3 1,914
13:06:29 15,590 ▼ 55 1 1,911
13:06:28 15,590 ▼ 55 1 1,910
13:06:27 15,590 ▼ 55 1 1,909
13:06:16 15,590 ▼ 55 3 1,908
13:05:46 15,590 ▼ 55 1 1,905
13:05:41 15,590 ▼ 55 3 1,904
13:05:38 15,590 ▼ 55 1 1,901
13:05:06 15,590 ▼ 55 3 1,900
13:04:47 15,590 ▼ 55 1 1,897
13:04:31 15,590 ▼ 55 3 1,896
13:03:56 15,590 ▼ 55 1 1,893
13:03:56 15,590 ▼ 55 4 1,892
13:03:56 15,585 ▼ 60 1 1,888
12:53:40 15,555 ▼ 90 3 1,887
12:12:22 15,560 ▼ 85 1 1,884
12:11:55 15,565 ▼ 80 1 1,883
11:14:10 15,600 ▼ 45 218 1,882
11:02:02 15,600 ▼ 45 28 1,664
09:57:59 15,600 ▼ 45 4 1,636
09:55:23 15,600 ▼ 45 71 1,632
09:54:37 15,600 ▼ 45 70 1,561
09:53:59 15,605 ▼ 40 1 1,491
09:53:52 15,605 ▼ 40 71 1,490
09:53:06 15,605 ▼ 40 70 1,419
09:52:21 15,610 ▼ 35 70 1,349
09:51:35 15,605 ▼ 40 71 1,279
09:50:50 15,605 ▼ 40 70 1,208
09:50:04 15,605 ▼ 40 70 1,138
09:49:19 15,600 ▼ 45 71 1,068
09:48:33 15,600 ▼ 45 70 997
09:47:48 15,605 ▼ 40 70 927
09:47:02 15,605 ▼ 40 71 857
09:46:17 15,605 ▼ 40 70 786
09:45:53 15,605 ▼ 40 1 716
09:45:31 15,600 ▼ 45 70 715
09:44:46 15,610 ▼ 35 71 645
09:44:00 15,610 ▼ 35 5 574
09:44:00 15,600 ▼ 45 65 569
09:43:15 15,605 ▼ 40 26 504
09:43:15 15,600 ▼ 45 20 478
09:43:15 15,590 ▼ 55 16 458
09:43:15 15,585 ▼ 60 8 442
09:42:00 15,600 ▼ 45 6 434
09:42:00 15,595 ▼ 50 29 428
09:42:00 15,590 ▼ 55 35 399
09:42:00 15,545 ▼ 100 1 364
09:41:23 15,505 ▼ 140 16 363
09:37:13 15,505 ▼ 140 10 347
09:37:09 15,505 ▼ 140 25 337
09:28:37 15,600 ▼ 45 2 312
09:20:00 15,500 ▼ 145 9 310
09:19:13 15,500 ▼ 145 9 301
09:18:26 15,500 ▼ 145 9 292
09:17:39 15,500 ▼ 145 9 283
09:16:52 15,500 ▼ 145 9 274
09:16:05 15,500 ▼ 145 6 265
09:16:05 15,505 ▼ 140 3 259
09:15:18 15,505 ▼ 140 9 256
09:14:31 15,505 ▼ 140 9 247
09:13:44 15,505 ▼ 140 9 238
09:12:57 15,500 ▼ 145 10 229
09:12:10 15,500 ▼ 145 9 219
09:11:23 15,500 ▼ 145 3 210
09:11:23 15,505 ▼ 140 6 207
09:10:36 15,505 ▼ 140 9 201
09:09:49 15,505 ▼ 140 9 192
09:09:02 15,505 ▼ 140 9 183
09:08:15 15,505 ▼ 140 9 174
09:07:28 15,505 ▼ 140 9 165
09:06:41 15,500 ▼ 145 9 156
09:05:54 15,500 ▼ 145 9 147
09:05:07 15,500 ▼ 145 10 138
09:01:50 15,630 ▼ 15 8 128
09:00:42 15,630 ▼ 15 120 120

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.