KODEX 미국S&P에너지(합성)
(218420)
코스피

액면가 0원
  05.27 15:59

5,735 (5,710)   [시가/고가/저가] 5,710 / 5,735 / 5,680 
전일비/등락률 ▲ 25 (0.44%) 매도호가/호가잔량 5,735 / 3,544
거래량/전일동시간대비 125,599 /▲ 56,552 매수호가/호가잔량 5,730 / 990
상한가/하한가 7,420 / 4,000 총매도/총매수잔량 65,844 / 19,844

매도잔량 호가 매수잔량
10 5,780 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
21 5,775
11,331 5,770
5,023 5,765
10,058 5,760
10,021 5,755
10,008 5,750
5,006 5,745
5,071 5,740
3,544 5,735
 
5,730 990
5,725 57
5,720 467
5,715 110
5,705 1,000
5,700 3,360
5,680 247
5,675 333
5,670 112
5,665 69
 
총매도잔량 순매수잔량 총매수잔량
60,093 -53,348 6,745
시간외잔량 시간외잔량
0 535
 
KODEX 미국S&P에너지(합성) 218420
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,031.20 (+1.42)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,735 ▲ 25 1,120 125,599
15:18:13 5,735 ▲ 25 5 124,479
15:17:28 5,735 ▲ 25 17 124,474
15:14:02 5,735 ▲ 25 700 124,457
15:12:33 5,735 ▲ 25 15 123,757
15:10:15 5,730 ▲ 20 19 123,742
15:10:01 5,730 ▲ 20 20 123,723
15:09:35 5,730 ▲ 20 100 123,703
15:08:01 5,730 ▲ 20 539 123,603
15:06:56 5,720 ▲ 10 290 123,064
15:06:56 5,725 ▲ 15 10 122,774
15:06:39 5,725 ▲ 15 200 122,764
15:04:19 5,725 ▲ 15 15 122,564
15:02:41 5,730 ▲ 20 100 122,549
15:02:40 5,730 ▲ 20 10 122,449
15:01:07 5,730 ▲ 20 1,050 122,439
14:56:14 5,725 ▲ 15 1,075 121,389
14:55:41 5,725 ▲ 15 15 120,314
14:54:35 5,725 ▲ 15 639 120,299
14:54:22 5,730 ▲ 20 205 119,660
14:53:57 5,730 ▲ 20 10 119,455
14:52:43 5,730 ▲ 20 200 119,445
14:36:29 5,730 ▲ 20 39 119,245
14:35:45 5,730 ▲ 20 29 119,206
14:35:45 5,725 ▲ 15 10 119,177
14:31:13 5,730 ▲ 20 1,150 119,167
14:29:01 5,730 ▲ 20 200 118,017
14:27:32 5,730 ▲ 20 1,154 117,817
14:27:29 5,730 ▲ 20 200 116,663
14:18:59 5,720 ▲ 10 20 116,463
14:16:23 5,720 ▲ 10 20 116,443
14:16:14 5,720 ▲ 10 5 116,423
14:14:45 5,730 ▲ 20 100 116,418
14:11:55 5,730 ▲ 20 22 116,318
14:11:12 5,730 ▲ 20 55 116,296
14:08:12 5,730 ▲ 20 150 116,241
14:07:55 5,730 ▲ 20 5 116,091
14:07:55 5,725 ▲ 15 45 116,086
14:07:20 5,725 ▲ 15 800 116,041
14:03:46 5,725 ▲ 15 20 115,241
14:01:46 5,720 ▲ 10 1 115,221
13:57:55 5,725 ▲ 15 135 115,220
13:57:37 5,725 ▲ 15 2,000 115,085
13:56:53 5,725 ▲ 15 1,859 113,085
13:56:42 5,730 ▲ 20 2 111,226
13:55:32 5,725 ▲ 15 80 111,224
13:53:52 5,730 ▲ 20 75,275 111,144
13:49:24 5,725 ▲ 15 159 35,869
13:49:10 5,720 ▲ 10 50 35,710
13:35:58 5,725 ▲ 15 1 35,660
13:35:49 5,720 ▲ 10 11 35,659
13:32:58 5,725 ▲ 15 150 35,648
13:28:34 5,725 ▲ 15 1,745 35,498
13:25:45 5,725 ▲ 15 2 33,753
13:21:45 5,720 ▲ 10 159 33,751
13:21:43 5,720 ▲ 10 1 33,592
13:20:55 5,720 ▲ 10 5 33,591
13:20:08 5,720 ▲ 10 5 33,586
13:19:20 5,720 ▲ 10 6 33,581
13:18:33 5,720 ▲ 10 5 33,575
13:18:33 5,700 ▼ 10 225 33,570
13:17:45 5,705 ▼ 5 6 33,345
13:17:35 5,705 ▼ 5 27 33,339
13:16:58 5,710  0 5 33,312
13:16:51 5,710  0 88 33,307
13:16:10 5,715 ▲ 5 5 33,219
13:16:05 5,715 ▲ 5 294 33,214
13:15:34 5,720 ▲ 10 4 32,920
13:15:23 5,720 ▲ 10 6 32,916
13:14:47 5,720 ▲ 10 5 32,910
13:14:35 5,720 ▲ 10 5 32,905
13:14:00 5,720 ▲ 10 5 32,900
13:13:48 5,720 ▲ 10 5 32,895
13:13:13 5,720 ▲ 10 5 32,890
13:13:00 5,720 ▲ 10 6 32,885
13:12:51 5,720 ▲ 10 5 32,879
13:12:26 5,720 ▲ 10 4 32,874
13:12:13 5,720 ▲ 10 5 32,870
13:11:39 5,720 ▲ 10 5 32,865
13:11:25 5,720 ▲ 10 6 32,860
13:10:52 5,720 ▲ 10 5 32,854
13:10:38 5,720 ▲ 10 5 32,849
13:10:05 5,720 ▲ 10 5 32,844
13:09:50 5,720 ▲ 10 5 32,839
13:09:19 5,720 ▲ 10 5 32,834
13:09:03 5,720 ▲ 10 6 32,829
13:08:32 5,720 ▲ 10 5 32,823
13:07:45 5,720 ▲ 10 5 32,818
13:06:58 5,720 ▲ 10 5 32,813
13:06:11 5,720 ▲ 10 5 32,808
13:05:53 5,720 ▲ 10 4 32,803
13:05:24 5,720 ▲ 10 4 32,799
13:04:37 5,720 ▲ 10 5 32,795
13:03:50 5,720 ▲ 10 5 32,790
13:03:03 5,720 ▲ 10 5 32,785
13:02:16 5,720 ▲ 10 5 32,780
13:01:36 5,715 ▲ 5 6 32,775
12:59:50 5,715 ▲ 5 1 32,769
12:58:07 5,715 ▲ 5 800 32,768
12:50:08 5,715 ▲ 5 78 31,968
12:47:45 5,710  0 100 31,890
12:41:42 5,715 ▲ 5 50 31,790
12:37:45 5,715 ▲ 5 7 31,740
12:37:38 5,715 ▲ 5 20 31,733
12:37:26 5,715 ▲ 5 20 31,713
12:35:51 5,715 ▲ 5 17 31,693
12:34:55 5,715 ▲ 5 30 31,676
12:34:53 5,710  0 100 31,646
12:22:40 5,715 ▲ 5 87 31,546
12:17:41 5,715 ▲ 5 10 31,459
12:11:18 5,715 ▲ 5 10 31,449
12:11:03 5,710  0 1 31,439
12:10:58 5,710  0 5 31,438
12:10:55 5,710  0 5 31,433
12:10:51 5,710  0 5 31,428
12:07:32 5,710  0 4 31,423
12:07:09 5,710  0 5 31,419
12:07:02 5,710  0 5 31,414
12:02:47 5,710  0 3 31,409
12:01:22 5,710  0 67 31,406
11:58:00 5,715 ▲ 5 900 31,339
11:54:40 5,710  0 174 30,439
11:51:33 5,715 ▲ 5 1 30,265
11:47:26 5,710  0 555 30,264
11:47:18 5,710  0 10 29,709
11:39:54 5,710  0 1 29,699
11:36:06 5,680 ▼ 30 506 29,698
11:34:38 5,700 ▼ 10 70 29,192
11:33:52 5,680 ▼ 30 349 29,122
11:33:52 5,685 ▼ 25 436 28,773
11:33:52 5,690 ▼ 20 772 28,337
11:33:52 5,695 ▼ 15 181 27,565
11:33:52 5,700 ▼ 10 352 27,384
11:33:52 5,705 ▼ 5 10 27,032
11:31:44 5,700 ▼ 10 99 27,022
11:31:06 5,700 ▼ 10 352 26,923
11:31:06 5,705 ▼ 5 55 26,571
11:23:13 5,715 ▲ 5 80 26,516
11:19:32 5,720 ▲ 10 1 26,436
11:19:28 5,710  0 2 25,672
11:19:28 5,705 ▼ 5 763 26,435
11:15:25 5,705 ▼ 5 200 25,670
11:08:50 5,705 ▼ 5 788 25,470
11:08:26 5,710  0 12 24,682
11:05:04 5,720 ▲ 10 17 24,670
11:02:14 5,720 ▲ 10 1 24,653
10:36:22 5,725 ▲ 15 100 24,652
10:29:17 5,725 ▲ 15 200 24,552
10:26:34 5,725 ▲ 15 50 24,352
10:26:28 5,725 ▲ 15 22 24,302
10:19:20 5,725 ▲ 15 1 24,280
10:19:09 5,725 ▲ 15 35 24,279
10:18:43 5,725 ▲ 15 20 24,244
10:17:53 5,725 ▲ 15 100 24,224
10:15:59 5,725 ▲ 15 980 24,124
10:15:27 5,725 ▲ 15 570 23,144
10:15:08 5,725 ▲ 15 1,500 22,574
10:14:57 5,725 ▲ 15 200 21,074
10:14:11 5,725 ▲ 15 174 20,874
10:11:22 5,725 ▲ 15 5 20,700
10:11:16 5,725 ▲ 15 20 20,695
10:08:53 5,725 ▲ 15 23 20,675
10:08:46 5,725 ▲ 15 31 20,652
10:08:39 5,725 ▲ 15 31 20,621
10:08:32 5,725 ▲ 15 31 20,590
10:08:25 5,725 ▲ 15 31 20,559
10:08:18 5,725 ▲ 15 31 20,528
10:08:11 5,725 ▲ 15 31 20,497
10:08:04 5,725 ▲ 15 31 20,466
10:07:57 5,725 ▲ 15 31 20,435
10:07:20 5,700 ▼ 10 100 20,274
10:07:20 5,695 ▼ 15 130 20,404
10:07:20 5,705 ▼ 5 100 20,174
10:07:20 5,715 ▲ 5 100 19,974
10:07:20 5,710  0 100 20,074
10:07:20 5,720 ▲ 10 30 19,874
10:02:12 5,720 ▲ 10 1 19,844
09:59:33 5,720 ▲ 10 100 19,843
09:55:33 5,720 ▲ 10 300 19,743
09:54:16 5,720 ▲ 10 15 19,443
09:53:01 5,720 ▲ 10 171 19,428
09:50:00 5,725 ▲ 15 1 19,257
09:47:41 5,720 ▲ 10 1,205 19,256
09:47:36 5,720 ▲ 10 14 18,051
09:47:27 5,720 ▲ 10 60 18,037
09:47:13 5,720 ▲ 10 50 17,977
09:47:02 5,720 ▲ 10 222 17,927
09:47:02 5,715 ▲ 5 214 17,705
09:46:58 5,715 ▲ 5 20 17,491
09:46:40 5,715 ▲ 5 4 17,471
09:46:11 5,715 ▲ 5 19 17,467
09:45:24 5,715 ▲ 5 19 17,448
09:45:01 5,715 ▲ 5 224 17,429
09:44:37 5,720 ▲ 10 20 17,205
09:43:44 5,715 ▲ 5 300 17,185
09:42:48 5,715 ▲ 5 40 16,885
09:41:43 5,680 ▼ 30 89 16,845
09:41:43 5,685 ▼ 25 61 16,756
09:41:39 5,715 ▲ 5 900 16,695
09:40:41 5,715 ▲ 5 399 15,795
09:40:05 5,715 ▲ 5 200 15,396
09:35:19 5,720 ▲ 10 1 15,196
09:34:53 5,715 ▲ 5 4,774 15,195
09:34:53 5,715 ▲ 5 1 10,421
09:34:28 5,715 ▲ 5 2,317 10,420
09:34:28 5,710  0 236 8,103
09:34:28 5,700 ▼ 10 647 7,867
09:33:50 5,685 ▼ 25 24 7,220
09:33:50 5,690 ▼ 20 1 7,196
09:32:03 5,700 ▼ 10 10 7,195
09:31:39 5,700 ▼ 10 2,100 7,185
09:29:20 5,700 ▼ 10 1 5,085
09:27:36 5,700 ▼ 10 100 5,084
09:27:06 5,700 ▼ 10 15 4,984
09:26:14 5,700 ▼ 10 1 4,969
09:25:39 5,700 ▼ 10 1 4,968
09:25:26 5,700 ▼ 10 19 4,967
09:24:39 5,700 ▼ 10 19 4,948
09:23:52 5,700 ▼ 10 20 4,929
09:23:44 5,700 ▼ 10 1 4,909
09:23:38 5,700 ▼ 10 100 4,908
09:23:05 5,700 ▼ 10 19 4,808
09:23:00 5,685 ▼ 25 194 4,789
09:23:00 5,690 ▼ 20 6 4,595
09:22:57 5,700 ▼ 10 29 4,589
09:22:53 5,700 ▼ 10 50 4,560
09:22:17 5,700 ▼ 10 20 4,510
09:22:09 5,700 ▼ 10 29 4,490
09:21:55 5,700 ▼ 10 1 4,461
09:21:30 5,700 ▼ 10 19 4,460
09:21:22 5,700 ▼ 10 29 4,441
09:20:43 5,700 ▼ 10 19 4,412
09:20:35 5,700 ▼ 10 29 4,393
09:19:56 5,700 ▼ 10 20 4,364
09:19:48 5,700 ▼ 10 29 4,344
09:19:08 5,700 ▼ 10 19 4,315
09:19:01 5,700 ▼ 10 29 4,296
09:18:21 5,700 ▼ 10 20 4,267
09:18:13 5,700 ▼ 10 29 4,247
09:17:34 5,700 ▼ 10 19 4,218
09:17:26 5,700 ▼ 10 29 4,199
09:16:47 5,700 ▼ 10 19 4,170
09:16:39 5,700 ▼ 10 30 4,151
09:15:59 5,700 ▼ 10 20 4,121
09:15:52 5,700 ▼ 10 29 4,101
09:15:12 5,700 ▼ 10 19 4,072
09:15:04 5,700 ▼ 10 29 4,053
09:14:25 5,700 ▼ 10 20 4,024
09:14:24 5,690 ▼ 20 125 3,129
09:14:24 5,685 ▼ 25 875 4,004
09:14:17 5,700 ▼ 10 29 3,004
09:13:43 5,690 ▼ 20 50 2,975
09:13:38 5,700 ▼ 10 19 2,925
09:13:30 5,700 ▼ 10 29 2,906
09:12:50 5,700 ▼ 10 19 2,877
09:12:45 5,700 ▼ 10 53 2,858
09:12:43 5,700 ▼ 10 29 2,805
09:12:25 5,690 ▼ 20 100 2,776
09:12:03 5,700 ▼ 10 20 2,676
09:11:56 5,700 ▼ 10 29 2,656
09:11:35 5,700 ▼ 10 565 2,627
09:11:19 5,700 ▼ 10 72 2,062
09:11:08 5,700 ▼ 10 29 1,990
09:10:21 5,700 ▼ 10 29 1,961
09:10:15 5,695 ▼ 15 50 1,932
09:09:34 5,700 ▼ 10 30 1,882
09:08:10 5,685 ▼ 25 78 1,852
09:06:56 5,685 ▼ 25 5 1,774
09:06:21 5,685 ▼ 25 5 1,769
09:05:58 5,680 ▼ 30 461 1,764
09:05:42 5,680 ▼ 30 175 1,303
09:02:18 5,710  0 1 1,128
09:01:40 5,690 ▼ 20 510 1,127
09:01:28 5,710  0 21 617
09:00:30 5,710  0 411 596
08:38:58 5,710  0 185 185

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.