KODEX 삼성그룹밸류
(213610)
코스피

액면가 0원
  01.19 13:57

7,755 (7,815)   [시가/고가/저가] 7,815 / 7,815 / 7,750 
전일비/등락률 ▼ 60 (-0.77%) 매도호가/호가잔량 7,780 / 9,985
거래량/전일동시간대비 22,983 /▲ 22,871 매수호가/호가잔량 7,755 / 9,497
상한가/하한가 10,155 / 5,475 총매도/총매수잔량 93,537 / 77,527

매도잔량 호가 매수잔량
3 7,860 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
15 7,850
5,119 7,845
5,054 7,820
1 7,810
20,054 7,800
15,000 7,795
15,000 7,790
5,054 7,785
9,985 7,780
 
7,755 9,497
7,750 9,667
7,745 25,050
7,735 8
7,725 5,054
7,720 5,054
7,700 20
7,650 20
7,600 20
7,355 4,990
 
총매도잔량 순매수잔량 총매수잔량
75,285 -15,905 59,380
시간외잔량 시간외잔량
0 0
 
KODEX 삼성그룹밸류 213610
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,518.67 (+2.86)    FUTURE 330.00 (+0.10)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
13:57:22 7,755 ▼ 60 100 22,983
13:56:39 7,750 ▼ 65 100 22,883
13:55:55 7,760 ▼ 55 100 22,783
13:55:12 7,755 ▼ 60 100 22,683
13:54:49 7,755 ▼ 60 30 22,583
13:54:29 7,760 ▼ 55 100 22,553
13:53:45 7,755 ▼ 60 100 22,453
13:53:02 7,760 ▼ 55 101 22,353
13:52:18 7,760 ▼ 55 100 22,252
13:51:35 7,755 ▼ 60 100 22,152
13:50:51 7,760 ▼ 55 100 22,052
13:50:08 7,755 ▼ 60 100 21,952
13:49:24 7,755 ▼ 60 100 21,852
13:48:41 7,760 ▼ 55 100 21,752
13:47:58 7,755 ▼ 60 100 21,652
13:47:14 7,765 ▼ 50 100 21,552
13:46:31 7,760 ▼ 55 100 21,452
13:45:47 7,755 ▼ 60 100 21,352
13:45:04 7,755 ▼ 60 100 21,252
13:44:20 7,755 ▼ 60 101 21,152
13:43:37 7,760 ▼ 55 100 21,051
13:42:53 7,765 ▼ 50 100 20,951
13:42:10 7,765 ▼ 50 100 20,851
13:41:27 7,765 ▼ 50 100 20,751
13:40:43 7,765 ▼ 50 100 20,651
13:40:00 7,765 ▼ 50 100 20,551
13:39:16 7,760 ▼ 55 100 20,451
13:38:33 7,760 ▼ 55 100 20,351
13:37:49 7,765 ▼ 50 100 20,251
13:37:06 7,765 ▼ 50 100 20,151
13:36:22 7,770 ▼ 45 100 20,051
13:35:39 7,765 ▼ 50 101 19,951
13:34:56 7,770 ▼ 45 100 19,850
13:34:12 7,765 ▼ 50 100 19,750
13:33:29 7,770 ▼ 45 100 19,650
13:32:45 7,760 ▼ 55 100 19,550
13:32:02 7,765 ▼ 50 100 19,450
13:31:18 7,760 ▼ 55 100 19,350
13:30:35 7,765 ▼ 50 100 19,250
13:29:51 7,765 ▼ 50 100 19,150
13:29:08 7,765 ▼ 50 100 19,050
13:28:25 7,765 ▼ 50 100 18,950
13:27:41 7,765 ▼ 50 101 18,850
13:26:58 7,770 ▼ 45 100 18,749
13:26:14 7,770 ▼ 45 100 18,649
13:25:31 7,765 ▼ 50 100 18,549
13:24:47 7,770 ▼ 45 100 18,449
13:24:04 7,765 ▼ 50 100 18,349
13:23:20 7,770 ▼ 45 100 18,249
13:22:37 7,765 ▼ 50 100 18,149
13:21:54 7,770 ▼ 45 100 18,049
13:21:10 7,770 ▼ 45 100 17,949
13:20:27 7,770 ▼ 45 100 17,849
13:19:43 7,770 ▼ 45 100 17,749
13:19:00 7,770 ▼ 45 101 17,649
13:18:16 7,770 ▼ 45 100 17,548
13:17:33 7,775 ▼ 40 100 17,448
13:16:49 7,770 ▼ 45 100 17,348
13:16:06 7,765 ▼ 50 100 17,248
13:15:23 7,770 ▼ 45 100 17,148
13:14:39 7,765 ▼ 50 100 17,048
13:13:56 7,765 ▼ 50 100 16,948
13:13:12 7,765 ▼ 50 1 16,848
13:13:12 7,765 ▼ 50 100 16,847
13:12:29 7,770 ▼ 45 100 16,747
13:11:45 7,770 ▼ 45 100 16,647
13:11:02 7,765 ▼ 50 1 16,547
13:11:02 7,765 ▼ 50 100 16,546
13:10:18 7,775 ▼ 40 101 16,446
13:09:35 7,770 ▼ 45 100 16,345
13:08:51 7,770 ▼ 45 100 16,245
13:08:08 7,770 ▼ 45 100 16,145
13:07:25 7,770 ▼ 45 100 16,045
13:06:41 7,775 ▼ 40 100 15,945
13:05:58 7,770 ▼ 45 100 15,845
13:05:14 7,770 ▼ 45 100 15,745
13:04:31 7,770 ▼ 45 100 15,645
13:03:47 7,775 ▼ 40 100 15,545
13:03:04 7,770 ▼ 45 100 15,445
13:02:20 7,765 ▼ 50 100 15,345
13:01:37 7,765 ▼ 50 1 15,245
13:01:37 7,765 ▼ 50 101 15,244
13:00:54 7,770 ▼ 45 100 15,143
13:00:10 7,770 ▼ 45 100 15,043
12:59:27 7,775 ▼ 40 100 14,943
12:58:43 7,770 ▼ 45 100 14,843
12:58:00 7,775 ▼ 40 100 14,743
12:57:16 7,770 ▼ 45 100 14,643
12:56:33 7,770 ▼ 45 100 14,543
12:55:50 7,765 ▼ 50 1 14,443
12:55:49 7,765 ▼ 50 100 14,442
12:55:06 7,770 ▼ 45 100 14,342
12:54:23 7,765 ▼ 50 1 14,242
12:54:23 7,765 ▼ 50 100 14,241
12:53:39 7,770 ▼ 45 101 14,141
12:52:56 7,770 ▼ 45 100 14,040
12:52:12 7,770 ▼ 45 100 13,940
12:51:29 7,775 ▼ 40 100 13,840
12:50:45 7,775 ▼ 40 100 13,740
12:50:02 7,770 ▼ 45 100 13,640
12:49:18 7,770 ▼ 45 100 13,540
12:48:35 7,775 ▼ 40 100 13,440
12:47:52 7,770 ▼ 45 100 13,340
12:47:08 7,770 ▼ 45 100 13,240
12:46:25 7,770 ▼ 45 100 13,140
12:45:41 7,775 ▼ 40 100 13,040
12:44:58 7,770 ▼ 45 101 12,940
12:44:14 7,765 ▼ 50 100 12,839
12:43:31 7,770 ▼ 45 100 12,739
12:42:47 7,770 ▼ 45 100 12,639
12:42:04 7,770 ▼ 45 100 12,539
12:41:21 7,770 ▼ 45 1 12,439
12:41:21 7,770 ▼ 45 100 12,438
12:40:37 7,775 ▼ 40 100 12,338
12:39:54 7,775 ▼ 40 100 12,238
12:39:10 7,770 ▼ 45 100 12,138
12:38:27 7,770 ▼ 45 1 12,038
12:38:27 7,770 ▼ 45 100 12,037
12:37:43 7,775 ▼ 40 100 11,937
12:37:00 7,775 ▼ 40 100 11,837
12:36:16 7,775 ▼ 40 101 11,737
12:35:33 7,775 ▼ 40 100 11,636
12:34:49 7,775 ▼ 40 100 11,536
12:34:06 7,775 ▼ 40 100 11,436
12:33:23 7,775 ▼ 40 100 11,336
12:32:39 7,780 ▼ 35 100 11,236
12:31:56 7,775 ▼ 40 100 11,136
12:31:12 7,775 ▼ 40 100 11,036
12:30:29 7,780 ▼ 35 100 10,936
12:29:45 7,785 ▼ 30 100 10,836
12:29:02 7,780 ▼ 35 100 10,736
12:28:18 7,780 ▼ 35 101 10,636
12:27:35 7,780 ▼ 35 100 10,535
12:26:52 7,775 ▼ 40 100 10,435
12:26:08 7,780 ▼ 35 100 10,335
12:25:25 7,780 ▼ 35 100 10,235
12:24:41 7,775 ▼ 40 100 10,135
12:23:58 7,780 ▼ 35 100 10,035
12:23:14 7,780 ▼ 35 100 9,935
12:22:31 7,780 ▼ 35 100 9,835
12:21:48 7,780 ▼ 35 100 9,735
12:21:04 7,780 ▼ 35 100 9,635
12:20:21 7,780 ▼ 35 100 9,535
12:19:37 7,775 ▼ 40 101 9,435
12:18:54 7,775 ▼ 40 100 9,334
12:18:10 7,780 ▼ 35 100 9,234
12:17:27 7,775 ▼ 40 100 9,134
12:16:43 7,775 ▼ 40 100 9,034
12:16:00 7,780 ▼ 35 100 8,934
12:15:16 7,780 ▼ 35 100 8,834
12:14:33 7,780 ▼ 35 100 8,734
12:13:50 7,780 ▼ 35 100 8,634
12:13:06 7,780 ▼ 35 100 8,534
12:12:23 7,775 ▼ 40 100 8,434
12:11:39 7,770 ▼ 45 100 8,334
12:10:56 7,770 ▼ 45 101 8,234
12:10:12 7,770 ▼ 45 100 8,133
12:09:29 7,775 ▼ 40 1 8,033
12:09:29 7,775 ▼ 40 100 8,032
12:08:45 7,780 ▼ 35 100 7,932
12:08:02 7,775 ▼ 40 100 7,832
12:07:19 7,775 ▼ 40 1 7,732
12:07:19 7,775 ▼ 40 100 7,731
12:06:35 7,780 ▼ 35 100 7,631
12:06:17 7,805 ▼ 10 11 7,531
12:05:52 7,775 ▼ 40 1 7,520
12:05:52 7,775 ▼ 40 100 7,519
12:05:08 7,780 ▼ 35 100 7,419
12:04:25 7,780 ▼ 35 100 7,319
12:03:41 7,780 ▼ 35 100 7,219
12:02:58 7,775 ▼ 40 1 7,119
12:02:58 7,775 ▼ 40 101 7,118
12:02:14 7,785 ▼ 30 100 7,017
12:01:31 7,780 ▼ 35 100 6,917
12:00:48 7,775 ▼ 40 100 6,817
12:00:04 7,775 ▼ 40 1 6,717
12:00:04 7,775 ▼ 40 100 6,716
11:59:21 7,785 ▼ 30 100 6,616
11:58:37 7,785 ▼ 30 100 6,516
11:57:54 7,785 ▼ 30 100 6,416
11:57:10 7,785 ▼ 30 100 6,316
11:56:27 7,790 ▼ 25 100 6,216
11:55:43 7,785 ▼ 30 100 6,116
11:55:00 7,785 ▼ 30 100 6,016
11:54:16 7,785 ▼ 30 101 5,916
11:53:33 7,780 ▼ 35 100 5,815
11:52:50 7,785 ▼ 30 100 5,715
11:52:06 7,785 ▼ 30 100 5,615
11:51:23 7,785 ▼ 30 100 5,515
11:50:39 7,785 ▼ 30 100 5,415
11:49:56 7,780 ▼ 35 100 5,315
11:49:12 7,780 ▼ 35 100 5,215
11:48:29 7,785 ▼ 30 100 5,115
11:47:45 7,780 ▼ 35 100 5,015
11:47:02 7,780 ▼ 35 100 4,915
11:46:19 7,780 ▼ 35 100 4,815
11:45:35 7,780 ▼ 35 101 4,715
11:44:52 7,785 ▼ 30 100 4,614
11:44:08 7,780 ▼ 35 100 4,514
11:43:25 7,785 ▼ 30 100 4,414
11:42:41 7,790 ▼ 25 100 4,314
11:41:58 7,775 ▼ 40 1 4,214
11:41:58 7,775 ▼ 40 100 4,213
11:41:14 7,780 ▼ 35 100 4,113
11:40:31 7,775 ▼ 40 100 4,013
11:39:48 7,775 ▼ 40 1 3,913
11:39:48 7,775 ▼ 40 100 3,912
11:39:04 7,780 ▼ 35 100 3,812
11:38:21 7,780 ▼ 35 100 3,712
11:37:37 7,780 ▼ 35 101 3,612
11:36:54 7,780 ▼ 35 100 3,511
11:36:10 7,780 ▼ 35 100 3,411
11:35:27 7,785 ▼ 30 100 3,311
11:34:43 7,780 ▼ 35 100 3,211
11:34:00 7,780 ▼ 35 100 3,111
11:33:17 7,775 ▼ 40 100 3,011
11:32:33 7,775 ▼ 40 1 2,911
11:32:33 7,775 ▼ 40 100 2,910
11:31:50 7,785 ▼ 30 100 2,810
11:31:06 7,785 ▼ 30 100 2,710
11:30:23 7,785 ▼ 30 100 2,610
11:29:39 7,780 ▼ 35 100 2,510
11:28:56 7,790 ▼ 25 101 2,410
11:28:12 7,785 ▼ 30 100 2,309
11:27:29 7,775 ▼ 40 1 2,209
11:27:29 7,775 ▼ 40 100 2,208
11:26:46 7,780 ▼ 35 100 2,108
11:26:02 7,775 ▼ 40 100 2,008
11:25:19 7,780 ▼ 35 100 1,908
11:24:35 7,780 ▼ 35 100 1,808
11:23:52 7,780 ▼ 35 100 1,708
11:23:08 7,780 ▼ 35 100 1,608
11:22:25 7,780 ▼ 35 1 1,508
11:22:25 7,780 ▼ 35 100 1,507
11:21:41 7,785 ▼ 30 100 1,407
11:20:58 7,780 ▼ 35 100 1,307
11:20:15 7,780 ▼ 35 101 1,207
11:19:31 7,780 ▼ 35 100 1,106
11:18:48 7,780 ▼ 35 100 1,006
11:18:04 7,785 ▼ 30 1 906
11:18:04 7,785 ▼ 30 100 905
11:17:21 7,790 ▼ 25 100 805
11:16:37 7,790 ▼ 25 100 705
11:15:54 7,785 ▼ 30 100 605
11:15:11 7,790 ▼ 25 1 505
11:15:10 7,790 ▼ 25 100 504
11:14:27 7,795 ▼ 20 100 404
11:13:44 7,790 ▼ 25 100 304
11:13:00 7,795 ▼ 20 100 204
11:12:32 7,795 ▼ 20 98 104
11:12:17 7,795 ▼ 20 2 6
11:09:38 7,810 ▼ 5 1 4
10:01:13 7,815  0 3 3

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 13:57    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,516.39 ▲ 0.58 0.02%
코스닥 887.41 ▼ 10.78 -1.20%
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.