KODEX 200가치저변동
(223190)
코스피

액면가 0원
  12.13 15:59

7,920 (7,870)   [시가/고가/저가] 7,865 / 7,940 / 7,860 
전일비/등락률 ▲ 50 (0.64%) 매도호가/호가잔량 7,920 / 9,998
거래량/전일동시간대비 3,177 /▲ 66 매수호가/호가잔량 7,865 / 10,000
상한가/하한가 10,230 / 5,510 총매도/총매수잔량 88,941 / 93,680

매도잔량 호가 매수잔량
4 8,095 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5 8,055
6 8,015
5,054 7,995
8 7,975
20,054 7,940
10,000 7,935
10,000 7,930
10,000 7,925
9,998 7,920
 
7,865 10,000
7,860 10,065
7,855 20,000
7,850 10,000
7,845 10,041
7,820 10,054
7,680 1
7,660 57
7,640 1
7,375 10
 
총매도잔량 순매수잔량 총매수잔량
65,129 5,100 70,229
시간외잔량 시간외잔량
0 0
 
KODEX 200가치저변동 223190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,095.55 (+12.98)    FUTURE 270.05 (+1.25)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 7,920 ▲ 50 1 3,177
15:30:29 7,920 ▲ 50 1,112 3,176
15:14:58 7,920 ▲ 50 2 2,064
15:13:54 7,925 ▲ 55 1 2,062
15:12:51 7,925 ▲ 55 2 2,061
15:11:48 7,925 ▲ 55 1 2,059
15:08:38 7,920 ▲ 50 1 2,058
15:07:35 7,910 ▲ 40 1 2,057
15:06:32 7,905 ▲ 35 1 2,056
15:05:49 7,895 ▲ 25 1 2,055
15:05:49 7,900 ▲ 30 7 2,054
15:05:35 7,910 ▲ 40 1 2,047
15:05:18 7,900 ▲ 30 8 2,046
15:04:47 7,900 ▲ 30 8 2,038
15:04:16 7,900 ▲ 30 8 2,030
15:04:13 7,915 ▲ 45 1 2,022
15:03:45 7,905 ▲ 35 8 2,021
15:03:14 7,905 ▲ 35 7 2,013
15:02:52 7,925 ▲ 55 1 2,006
15:02:43 7,905 ▲ 35 8 2,005
15:02:12 7,905 ▲ 35 8 1,997
15:01:42 7,905 ▲ 35 8 1,989
15:01:11 7,905 ▲ 35 8 1,981
15:00:40 7,910 ▲ 40 8 1,973
15:00:09 7,905 ▲ 35 7 1,965
14:59:38 7,905 ▲ 35 8 1,958
14:59:07 7,905 ▲ 35 8 1,950
14:58:36 7,900 ▲ 30 8 1,942
14:58:05 7,900 ▲ 30 8 1,934
14:57:34 7,900 ▲ 30 8 1,926
14:57:03 7,900 ▲ 30 7 1,918
14:56:32 7,900 ▲ 30 8 1,911
14:56:01 7,900 ▲ 30 8 1,903
14:55:40 7,900 ▲ 30 11 1,895
14:55:30 7,900 ▲ 30 8 1,884
14:55:09 7,900 ▲ 30 11 1,876
14:54:59 7,900 ▲ 30 8 1,865
14:54:38 7,900 ▲ 30 10 1,857
14:54:28 7,900 ▲ 30 8 1,847
14:54:07 7,900 ▲ 30 11 1,839
14:53:58 7,900 ▲ 30 7 1,828
14:53:36 7,900 ▲ 30 11 1,821
14:53:27 7,900 ▲ 30 8 1,810
14:53:05 7,900 ▲ 30 10 1,802
14:52:56 7,895 ▲ 25 8 1,792
14:52:34 7,895 ▲ 25 11 1,784
14:52:25 7,895 ▲ 25 8 1,773
14:52:03 7,895 ▲ 25 11 1,765
14:51:54 7,900 ▲ 30 8 1,754
14:51:33 7,900 ▲ 30 10 1,746
14:51:23 7,900 ▲ 30 8 1,736
14:51:02 7,900 ▲ 30 11 1,728
14:50:52 7,900 ▲ 30 7 1,717
14:50:31 7,900 ▲ 30 10 1,710
14:50:00 7,900 ▲ 30 11 1,700
14:49:29 7,900 ▲ 30 11 1,689
14:48:58 7,900 ▲ 30 10 1,678
14:48:27 7,905 ▲ 35 11 1,668
14:47:56 7,905 ▲ 35 11 1,657
14:47:25 7,905 ▲ 35 10 1,646
14:46:54 7,905 ▲ 35 11 1,636
14:46:23 7,905 ▲ 35 11 1,625
14:45:52 7,910 ▲ 40 10 1,614
14:45:21 7,910 ▲ 40 11 1,604
14:44:50 7,905 ▲ 35 10 1,593
14:44:19 7,905 ▲ 35 11 1,583
14:43:48 7,905 ▲ 35 11 1,572
14:43:18 7,905 ▲ 35 10 1,561
14:42:47 7,905 ▲ 35 11 1,551
14:42:16 7,905 ▲ 35 11 1,540
14:41:45 7,905 ▲ 35 10 1,529
14:41:14 7,905 ▲ 35 11 1,519
14:40:43 7,905 ▲ 35 10 1,508
14:12:58 7,895 ▲ 25 11 1,498
14:12:27 7,895 ▲ 25 10 1,487
14:11:56 7,890 ▲ 20 10 1,477
14:11:25 7,885 ▲ 15 10 1,467
14:10:54 7,885 ▲ 15 10 1,457
14:10:23 7,885 ▲ 15 10 1,447
14:09:53 7,885 ▲ 15 10 1,437
14:09:22 7,885 ▲ 15 10 1,427
14:08:51 7,885 ▲ 15 10 1,417
14:08:20 7,885 ▲ 15 10 1,407
14:07:49 7,885 ▲ 15 10 1,397
14:07:18 7,885 ▲ 15 10 1,387
14:06:47 7,885 ▲ 15 10 1,377
14:06:16 7,885 ▲ 15 10 1,367
14:05:45 7,885 ▲ 15 11 1,357
14:05:14 7,885 ▲ 15 10 1,346
14:04:43 7,890 ▲ 20 10 1,336
14:04:12 7,890 ▲ 20 10 1,326
14:03:41 7,890 ▲ 20 10 1,316
14:03:10 7,890 ▲ 20 10 1,306
14:02:39 7,890 ▲ 20 10 1,296
14:02:08 7,890 ▲ 20 10 1,286
14:01:38 7,890 ▲ 20 10 1,276
14:01:07 7,890 ▲ 20 10 1,266
14:00:36 7,890 ▲ 20 10 1,256
14:00:05 7,895 ▲ 25 10 1,246
13:59:34 7,890 ▲ 20 10 1,236
13:59:03 7,890 ▲ 20 10 1,226
13:58:32 7,895 ▲ 25 10 1,216
13:57:31 7,890 ▲ 20 8 1,206
13:57:00 7,890 ▲ 20 7 1,198
13:56:29 7,890 ▲ 20 7 1,191
13:55:58 7,890 ▲ 20 7 1,184
13:55:27 7,890 ▲ 20 7 1,177
13:54:56 7,885 ▲ 15 7 1,170
13:54:25 7,885 ▲ 15 7 1,163
13:53:54 7,890 ▲ 20 7 1,156
13:53:24 7,890 ▲ 20 7 1,149
13:52:53 7,890 ▲ 20 7 1,142
13:52:22 7,890 ▲ 20 8 1,135
13:51:51 7,890 ▲ 20 7 1,127
13:51:20 7,890 ▲ 20 7 1,120
13:50:49 7,885 ▲ 15 7 1,113
13:50:18 7,885 ▲ 15 7 1,106
13:49:47 7,880 ▲ 10 7 1,099
13:49:16 7,880 ▲ 10 7 1,092
13:48:45 7,880 ▲ 10 7 1,085
13:48:14 7,885 ▲ 15 7 1,078
13:47:43 7,885 ▲ 15 7 1,071
13:47:12 7,880 ▲ 10 8 1,064
13:46:41 7,880 ▲ 10 7 1,056
13:46:10 7,880 ▲ 10 7 1,049
13:45:39 7,880 ▲ 10 7 1,042
13:45:09 7,880 ▲ 10 7 1,035
13:44:38 7,880 ▲ 10 7 1,028
13:44:07 7,880 ▲ 10 7 1,021
13:43:36 7,880 ▲ 10 7 1,014
13:43:05 7,880 ▲ 10 7 1,007
13:42:34 7,875 ▲ 5 7 1,000
13:40:23 7,900 ▲ 30 73 993
13:22:32 7,915 ▲ 45 10 920
13:20:40 7,915 ▲ 45 10 910
13:19:20 7,915 ▲ 45 1 900
13:19:20 7,915 ▲ 45 5 899
13:18:49 7,915 ▲ 45 4 894
13:18:18 7,910 ▲ 40 1 890
13:18:18 7,910 ▲ 40 4 889
13:17:47 7,915 ▲ 45 4 885
13:17:16 7,915 ▲ 45 4 881
13:16:45 7,915 ▲ 45 5 877
13:16:45 7,915 ▲ 45 1 872
13:16:14 7,915 ▲ 45 4 871
13:15:43 7,915 ▲ 45 4 867
13:15:43 7,915 ▲ 45 1 863
13:15:12 7,915 ▲ 45 4 862
13:14:42 7,910 ▲ 40 4 858
13:14:11 7,915 ▲ 45 1 854
13:14:11 7,915 ▲ 45 5 853
13:13:40 7,915 ▲ 45 4 848
13:13:09 7,915 ▲ 45 4 844
13:12:38 7,915 ▲ 45 1 840
13:12:38 7,915 ▲ 45 4 839
13:12:07 7,915 ▲ 45 4 835
13:11:36 7,915 ▲ 45 1 831
13:11:36 7,915 ▲ 45 5 830
13:11:05 7,915 ▲ 45 4 825
13:10:34 7,915 ▲ 45 4 821
13:10:03 7,915 ▲ 45 1 817
13:10:03 7,915 ▲ 45 4 816
13:09:32 7,915 ▲ 45 4 812
13:09:01 7,915 ▲ 45 5 808
13:08:30 7,915 ▲ 45 1 803
13:08:30 7,915 ▲ 45 4 802
13:07:59 7,915 ▲ 45 4 798
13:07:28 7,915 ▲ 45 1 794
13:07:28 7,915 ▲ 45 4 793
13:06:58 7,910 ▲ 40 4 789
13:06:27 7,910 ▲ 40 5 785
13:05:56 7,915 ▲ 45 4 780
13:05:56 7,915 ▲ 45 1 776
13:05:25 7,915 ▲ 45 4 775
13:04:54 7,910 ▲ 40 4 771
13:04:23 7,915 ▲ 45 1 767
13:04:23 7,915 ▲ 45 4 766
12:51:16 7,900 ▲ 30 50 762
12:50:35 7,900 ▲ 30 100 712
12:48:39 7,920 ▲ 50 1 612
12:34:14 7,935 ▲ 65 10 611
12:18:51 7,935 ▲ 65 1 601
12:17:30 7,935 ▲ 65 1 600
12:16:08 7,940 ▲ 70 1 599
12:15:37 7,940 ▲ 70 1 598
12:14:47 7,940 ▲ 70 1 597
12:14:33 7,940 ▲ 70 1 596
12:13:28 7,940 ▲ 70 1 595
12:13:25 7,935 ▲ 65 1 594
12:12:24 7,935 ▲ 65 1 593
12:12:04 7,935 ▲ 65 1 592
12:11:20 7,935 ▲ 65 1 591
12:10:42 7,935 ▲ 65 1 590
12:10:16 7,935 ▲ 65 1 589
12:09:20 7,935 ▲ 65 1 588
12:09:12 7,935 ▲ 65 1 587
12:08:08 7,930 ▲ 60 1 586
12:07:59 7,930 ▲ 60 1 585
12:07:04 7,930 ▲ 60 1 584
12:06:37 7,930 ▲ 60 1 583
12:06:00 7,935 ▲ 65 1 582
12:05:16 7,935 ▲ 65 1 581
12:04:56 7,930 ▲ 60 1 580
12:03:54 7,925 ▲ 55 1 579
12:03:52 7,925 ▲ 55 1 578
12:02:48 7,925 ▲ 55 1 577
12:01:43 7,925 ▲ 55 1 576
12:00:39 7,925 ▲ 55 1 575
11:43:24 7,895 ▲ 25 3 574
11:39:02 7,890 ▲ 20 1 571
11:27:12 7,895 ▲ 25 1 570
10:28:19 7,865 ▼ 5 1 569
10:26:49 7,865 ▼ 5 1 568
10:25:20 7,870  0 1 567
10:23:50 7,875 ▲ 5 1 566
10:22:20 7,865 ▼ 5 1 565
10:20:51 7,865 ▼ 5 1 564
10:19:21 7,865 ▼ 5 1 563
10:17:51 7,870  0 1 562
10:16:22 7,870  0 1 561
10:14:52 7,865 ▼ 5 1 560
10:13:22 7,870  0 1 559
09:20:12 7,895 ▲ 25 1 558
09:19:57 7,870  0 8 549
09:19:57 7,870  0 8 557
09:19:57 7,870  0 1 541
09:19:26 7,870  0 8 540
09:19:26 7,870  0 7 532
09:19:22 7,895 ▲ 25 1 525
09:18:56 7,880 ▲ 10 8 524
09:18:56 7,880 ▲ 10 8 516
09:18:25 7,880 ▲ 10 7 508
09:18:25 7,880 ▲ 10 8 501
09:18:24 7,880 ▲ 10 1 493
09:17:54 7,880 ▲ 10 8 492
09:17:54 7,880 ▲ 10 8 484
09:17:42 7,895 ▲ 25 1 476
09:17:23 7,880 ▲ 10 7 475
09:17:23 7,880 ▲ 10 8 468
09:16:52 7,895 ▲ 25 1 460
09:16:52 7,880 ▲ 10 8 459
09:16:52 7,880 ▲ 10 8 451
09:16:52 7,880 ▲ 10 1 443
09:16:21 7,875 ▲ 5 7 442
09:16:21 7,875 ▲ 5 7 435
09:15:50 7,870  0 8 428
09:15:50 7,870  0 8 420
09:15:19 7,870  0 8 412
09:15:19 7,870  0 7 404
09:15:19 7,870  0 1 397
09:15:13 7,895 ▲ 25 1 396
09:14:48 7,865 ▼ 5 8 395
09:14:48 7,865 ▼ 5 8 387
09:14:17 7,865 ▼ 5 8 379
09:14:17 7,865 ▼ 5 7 371
09:13:46 7,865 ▼ 5 8 364
09:13:46 7,865 ▼ 5 8 356
09:13:46 7,865 ▼ 5 1 348
09:13:33 7,890 ▲ 20 1 347
09:13:15 7,865 ▼ 5 7 346
09:13:15 7,865 ▼ 5 8 339
09:12:44 7,860 ▼ 10 7 331
09:12:44 7,860 ▼ 10 7 324
09:12:43 7,890 ▲ 20 1 317
09:12:13 7,860 ▼ 10 8 316
09:12:13 7,860 ▼ 10 8 308
09:11:42 7,865 ▼ 5 7 300
09:11:42 7,865 ▼ 5 8 293
09:11:42 7,865 ▼ 5 1 285
09:11:11 7,860 ▼ 10 8 284
09:11:11 7,860 ▼ 10 8 276
09:11:03 7,885 ▲ 15 1 268
09:10:41 7,860 ▼ 10 7 267
09:10:41 7,860 ▼ 10 8 260
09:10:10 7,865 ▼ 5 8 252
09:10:10 7,865 ▼ 5 8 244
09:10:09 7,865 ▼ 5 1 236
09:09:39 7,870  0 8 235
09:09:39 7,870  0 7 227
09:09:24 7,895 ▲ 25 1 220
09:09:08 7,870  0 8 219
09:09:08 7,870  0 8 211
09:08:37 7,870  0 7 203
09:08:37 7,870  0 7 196
09:08:37 7,870  0 1 189
09:08:34 7,895 ▲ 25 1 188
09:08:06 7,875 ▲ 5 8 187
09:08:06 7,875 ▲ 5 8 179
09:07:35 7,870  0 7 171
09:07:35 7,870  0 8 164
09:07:25 7,870  0 76 156
09:07:04 7,870  0 8 80
09:07:04 7,870  0 8 72
09:07:04 7,870  0 1 64
09:06:54 7,895 ▲ 25 1 63
09:06:33 7,865 ▼ 5 7 62
09:06:33 7,865 ▼ 5 8 55
09:06:02 7,865 ▼ 5 8 47
09:06:02 7,865 ▼ 5 8 39
09:05:31 7,865 ▼ 5 7 31
09:05:31 7,865 ▼ 5 8 24
09:05:16 7,895 ▲ 25 1 16
09:05:00 7,865 ▼ 5 7 15
09:05:00 7,865 ▼ 5 7 8
09:05:00 7,865 ▼ 5 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.55 ▲ 12.98 0.62%
코스닥 681.78 ▲ 5.3 0.78%
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.