TIGER 가격조정
(217790)
코스피

액면가 0원
  06.17 11:32

24,450 (24,550)   [시가/고가/저가] 24,555 / 24,555 / 24,415 
전일비/등락률 ▼ 100 (-0.41%) 매도호가/호가잔량 24,455 / 6,498
거래량/전일동시간대비 8,146 /▼ 515 매수호가/호가잔량 24,385 / 3,537
상한가/하한가 31,915 / 17,185 총매도/총매수잔량 89,327 / 65,785

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
27 27,955
4 27,500
11 26,500
2 24,790
3,554 24,640
2,482 24,465
6,498 24,455
 
24,385 3,537
24,375 5,000
24,365 5,000
24,235 3,554
23,585 84
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
12,578 4,597 17,175
시간외잔량 시간외잔량
0 0
 
TIGER 가격조정 217790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,094.97 (-0.44)    FUTURE 270.50 (+0.55)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:30:13 24,450 ▼ 100 63 8,146
11:29:00 24,455 ▼ 95 79 8,083
11:28:11 24,460 ▼ 90 23 8,004
11:27:52 24,460 ▼ 90 12 7,981
11:27:13 24,455 ▼ 95 24 7,969
11:26:51 24,455 ▼ 95 169 7,945
11:24:49 24,460 ▼ 90 95 7,776
11:24:45 24,465 ▼ 85 12 7,681
11:23:22 24,465 ▼ 85 72 7,669
11:22:05 24,470 ▼ 80 7 7,597
11:21:43 24,470 ▼ 80 24 7,590
11:21:21 24,480 ▼ 70 23 7,566
11:21:08 24,480 ▼ 70 45 7,543
11:20:39 24,470 ▼ 80 33 7,498
11:20:21 24,475 ▼ 75 41 7,465
11:20:19 24,480 ▼ 70 9 7,424
11:20:07 24,480 ▼ 70 36 7,415
11:19:23 24,480 ▼ 70 31 7,379
11:18:00 24,475 ▼ 75 23 7,348
11:17:32 24,475 ▼ 75 37 7,325
11:16:22 24,470 ▼ 80 9 7,288
11:16:21 24,475 ▼ 75 117 7,279
11:16:05 24,480 ▼ 70 31 7,162
11:15:33 24,480 ▼ 70 6 7,131
11:15:24 24,480 ▼ 70 80 7,125
11:15:24 24,480 ▼ 70 21 7,045
11:14:36 24,485 ▼ 65 24 7,024
11:12:50 24,480 ▼ 70 6 7,000
11:12:33 24,475 ▼ 75 39 6,994
11:11:48 24,480 ▼ 70 24 6,955
11:11:33 24,480 ▼ 70 6 6,931
11:10:50 24,475 ▼ 75 6 6,925
11:10:23 24,475 ▼ 75 7 6,919
11:09:53 24,475 ▼ 75 55 6,912
11:09:01 24,470 ▼ 80 62 6,857
11:08:12 24,475 ▼ 75 6 6,795
11:07:50 24,470 ▼ 80 31 6,789
11:07:18 24,470 ▼ 80 33 6,758
11:07:02 24,470 ▼ 80 17 6,725
11:06:37 24,475 ▼ 75 32 6,708
11:06:25 24,480 ▼ 70 85 6,676
11:05:38 24,490 ▼ 60 6 6,591
11:05:14 24,485 ▼ 65 95 6,585
11:05:11 24,490 ▼ 60 7 6,490
11:03:42 24,485 ▼ 65 30 6,483
11:03:02 24,490 ▼ 60 38 6,453
11:02:24 24,490 ▼ 60 6 6,415
11:02:12 24,495 ▼ 55 24 6,409
11:01:40 24,490 ▼ 60 39 6,385
11:01:21 24,490 ▼ 60 70 6,346
11:00:14 24,495 ▼ 55 73 6,276
10:59:59 24,500 ▼ 50 36 6,203
10:58:09 24,495 ▼ 55 106 6,167
10:57:16 24,500 ▼ 50 78 6,061
10:56:28 24,505 ▼ 45 24 5,983
10:55:41 24,500 ▼ 50 7 5,959
10:55:00 24,500 ▼ 50 24 5,952
10:54:56 24,500 ▼ 50 75 5,928
10:53:55 24,505 ▼ 45 161 5,853
10:53:07 24,510 ▼ 40 9 5,692
10:50:48 24,505 ▼ 45 57 5,683
10:50:31 24,505 ▼ 45 6 5,626
10:50:16 24,505 ▼ 45 60 5,620
10:49:24 24,510 ▼ 40 24 5,560
10:49:16 24,510 ▼ 40 16 5,536
10:48:11 24,505 ▼ 45 56 5,520
10:47:44 24,500 ▼ 50 6 5,464
10:47:22 24,500 ▼ 50 9 5,458
10:47:17 24,505 ▼ 45 9 5,449
10:47:03 24,500 ▼ 50 60 5,440
10:46:21 24,505 ▼ 45 43 5,380
10:45:51 24,500 ▼ 50 13 5,337
10:44:55 24,495 ▼ 55 38 5,324
10:44:06 24,500 ▼ 50 31 5,286
10:43:19 24,495 ▼ 55 37 5,255
10:42:38 24,490 ▼ 60 56 5,218
10:42:26 24,495 ▼ 55 6 5,162
10:42:01 24,490 ▼ 60 6 5,156
10:41:39 24,490 ▼ 60 84 5,150
10:41:38 24,495 ▼ 55 17 5,066
10:41:00 24,495 ▼ 55 24 5,049
10:40:51 24,495 ▼ 55 68 5,025
10:39:37 24,500 ▼ 50 70 4,957
10:39:31 24,500 ▼ 50 10 4,887
10:39:26 24,500 ▼ 50 146 4,877
10:38:31 24,495 ▼ 55 13 4,731
10:38:12 24,495 ▼ 55 24 4,718
10:37:55 24,495 ▼ 55 23 4,694
10:36:27 24,485 ▼ 65 23 4,671
10:36:07 24,480 ▼ 70 6 4,648
10:36:05 24,485 ▼ 65 6 4,642
10:35:45 24,485 ▼ 65 10 4,636
10:35:25 24,485 ▼ 65 24 4,626
10:35:11 24,480 ▼ 70 36 4,602
10:32:37 24,475 ▼ 75 24 4,566
10:32:08 24,470 ▼ 80 93 4,542
10:31:50 24,475 ▼ 75 9 4,449
10:30:58 24,470 ▼ 80 39 4,440
10:30:44 24,475 ▼ 75 6 4,401
10:29:49 24,475 ▼ 75 10 4,395
10:29:44 24,475 ▼ 75 48 4,385
10:29:22 24,475 ▼ 75 136 4,337
10:28:05 24,480 ▼ 70 104 4,201
10:27:27 24,485 ▼ 65 13 4,097
10:26:19 24,480 ▼ 70 48 4,084
10:26:08 24,480 ▼ 70 32 4,036
10:26:05 24,480 ▼ 70 28 4,004
10:25:41 24,480 ▼ 70 25 3,976
10:25:32 24,480 ▼ 70 7 3,951
10:24:34 24,475 ▼ 75 24 3,944
10:24:26 24,475 ▼ 75 46 3,920
10:24:18 24,480 ▼ 70 24 3,874
10:23:10 24,475 ▼ 75 61 3,850
10:22:55 24,480 ▼ 70 24 3,789
10:20:44 24,470 ▼ 80 32 3,765
10:20:07 24,470 ▼ 80 17 3,733
10:19:33 24,470 ▼ 80 24 3,716
10:18:39 24,470 ▼ 80 6 3,692
10:18:17 24,470 ▼ 80 15 3,686
10:18:01 24,470 ▼ 80 56 3,671
10:17:25 24,465 ▼ 85 24 3,615
10:17:23 24,470 ▼ 80 24 3,591
10:17:18 24,465 ▼ 85 6 3,567
10:16:54 24,470 ▼ 80 6 3,561
10:16:22 24,470 ▼ 80 33 3,555
10:16:01 24,470 ▼ 80 31 3,522
10:15:37 24,470 ▼ 80 13 3,491
10:14:39 24,460 ▼ 90 31 3,478
10:13:02 24,455 ▼ 95 7 3,447
10:12:53 24,455 ▼ 95 80 3,440
10:12:22 24,460 ▼ 90 15 3,360
10:11:41 24,460 ▼ 90 6 3,345
10:11:15 24,460 ▼ 90 24 3,339
10:11:03 24,460 ▼ 90 30 3,315
10:10:57 24,465 ▼ 85 47 3,285
10:09:48 24,465 ▼ 85 32 3,238
10:09:38 24,470 ▼ 80 24 3,206
10:09:24 24,475 ▼ 75 6 3,182
10:09:10 24,475 ▼ 75 30 3,176
10:08:58 24,475 ▼ 75 16 3,146
10:08:03 24,470 ▼ 80 24 3,130
10:07:39 24,465 ▼ 85 39 3,106
10:06:43 24,465 ▼ 85 134 3,067
10:06:14 24,470 ▼ 80 30 2,933
10:04:58 24,470 ▼ 80 25 2,903
10:04:20 24,470 ▼ 80 45 2,878
10:02:40 24,470 ▼ 80 40 2,833
10:01:35 24,475 ▼ 75 49 2,793
10:01:22 24,480 ▼ 70 31 2,744
10:01:08 24,480 ▼ 70 6 2,713
10:00:57 24,485 ▼ 65 39 2,707
09:59:37 24,485 ▼ 65 48 2,668
09:58:54 24,480 ▼ 70 49 2,620
09:58:34 24,485 ▼ 65 7 2,571
09:58:13 24,490 ▼ 60 24 2,564
09:57:52 24,495 ▼ 55 24 2,540
09:57:31 24,490 ▼ 60 6 2,516
09:57:20 24,490 ▼ 60 129 2,510
09:57:16 24,495 ▼ 55 6 2,381
09:56:53 24,495 ▼ 55 63 2,375
09:56:38 24,500 ▼ 50 24 2,312
09:56:00 24,495 ▼ 55 13 2,288
09:53:58 24,495 ▼ 55 24 2,275
09:53:37 24,495 ▼ 55 44 2,251
09:52:57 24,495 ▼ 55 10 2,207
09:52:20 24,490 ▼ 60 7 2,197
09:52:08 24,495 ▼ 55 7 2,190
09:51:34 24,500 ▼ 50 57 2,183
09:50:52 24,500 ▼ 50 6 2,126
09:50:50 24,495 ▼ 55 88 2,120
09:50:40 24,500 ▼ 50 32 2,032
09:49:54 24,500 ▼ 50 62 2,000
09:48:44 24,500 ▼ 50 92 1,938
09:47:13 24,500 ▼ 50 17 1,846
09:46:35 24,500 ▼ 50 30 1,829
09:46:18 24,505 ▼ 45 30 1,799
09:44:50 24,490 ▼ 60 30 1,769
09:44:33 24,495 ▼ 55 30 1,739
09:43:00 24,480 ▼ 70 49 1,709
09:42:50 24,485 ▼ 65 24 1,660
09:42:50 24,485 ▼ 65 7 1,636
09:42:49 24,485 ▼ 65 24 1,629
09:42:36 24,485 ▼ 65 38 1,605
09:41:32 24,485 ▼ 65 6 1,567
09:41:29 24,485 ▼ 65 24 1,561
09:41:15 24,485 ▼ 65 24 1,537
09:40:31 24,485 ▼ 65 63 1,513
09:40:26 24,490 ▼ 60 7 1,450
09:39:30 24,485 ▼ 65 24 1,443
09:39:07 24,480 ▼ 70 6 1,419
09:38:54 24,480 ▼ 70 30 1,413
09:37:45 24,480 ▼ 70 7 1,383
09:37:44 24,485 ▼ 65 7 1,376
09:37:25 24,480 ▼ 70 10 1,369
09:37:18 24,485 ▼ 65 24 1,359
09:37:09 24,485 ▼ 65 32 1,335
09:36:35 24,485 ▼ 65 48 1,303
09:36:34 24,490 ▼ 60 6 1,255
09:36:18 24,490 ▼ 60 6 1,249
09:36:09 24,490 ▼ 60 24 1,243
09:35:34 24,490 ▼ 60 9 1,219
09:35:02 24,485 ▼ 65 12 1,210
09:34:40 24,480 ▼ 70 33 1,198
09:34:37 24,485 ▼ 65 48 1,165
09:34:30 24,490 ▼ 60 24 1,117
09:34:14 24,485 ▼ 65 32 1,093
09:33:52 24,485 ▼ 65 14 1,061
09:33:00 24,485 ▼ 65 24 1,047
09:32:30 24,485 ▼ 65 12 1,023
09:32:14 24,485 ▼ 65 32 1,011
09:31:55 24,490 ▼ 60 34 979
09:31:06 24,480 ▼ 70 14 945
09:30:02 24,470 ▼ 80 45 931
09:29:05 24,465 ▼ 85 25 886
09:28:56 24,470 ▼ 80 32 861
09:28:28 24,470 ▼ 80 14 829
09:28:11 24,460 ▼ 90 33 815
09:27:36 24,460 ▼ 90 24 782
09:27:07 24,460 ▼ 90 12 758
09:26:37 24,465 ▼ 85 32 746
09:26:13 24,475 ▼ 75 24 714
09:25:52 24,465 ▼ 85 24 690
09:25:09 24,475 ▼ 75 60 666
09:24:25 24,475 ▼ 75 9 606
09:23:38 24,480 ▼ 70 92 597
09:22:03 24,465 ▼ 85 24 505
09:22:01 24,465 ▼ 85 24 481
09:21:28 24,480 ▼ 70 24 457
09:20:49 24,490 ▼ 60 93 433
09:20:29 24,495 ▼ 55 6 340
09:19:57 24,500 ▼ 50 9 334
09:19:48 24,500 ▼ 50 31 325
09:19:01 24,490 ▼ 60 65 294
09:18:36 24,495 ▼ 55 24 229
09:17:20 24,415 ▼ 135 17 205
09:16:31 24,485 ▼ 65 24 188
09:16:24 24,490 ▼ 60 24 164
09:16:09 24,480 ▼ 70 10 140
09:15:43 24,480 ▼ 70 24 130
09:15:09 24,495 ▼ 55 56 106
09:14:43 24,500 ▼ 50 24 50
09:12:35 24,485 ▼ 65 24 26
09:03:43 24,510 ▼ 40 1 2
09:00:05 24,555 ▲ 5 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.17 11:32    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.57 ▲ 0.16 0.01%
코스닥 722.02 ▼ 0.23 -0.03%
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.