KODEX 200가치저변동
(223190)
코스피

액면가 0원
  06.18 15:59

8,050 (8,005)   [시가/고가/저가] 7,995 / 8,050 / 7,995 
전일비/등락률 ▲ 45 (0.56%) 매도호가/호가잔량 8,050 / 14,986
거래량/전일동시간대비 6,847 /▼ 2,554 매수호가/호가잔량 8,025 / 10,627
상한가/하한가 10,405 / 5,605 총매도/총매수잔량 64,215 / 64,110

매도잔량 호가 매수잔량
21 8,350 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 8,250
5,054 8,100
4 8,095
5,000 8,085
5,000 8,080
5,000 8,075
5,000 8,070
5,000 8,065
14,986 8,050
 
8,025 10,627
8,020 4,463
8,010 5,000
8,005 5,000
8,000 5,000
7,995 5,000
7,990 5,000
7,970 10,054
7,925 46
7,910 4
 
총매도잔량 순매수잔량 총매수잔량
45,066 5,128 50,194
시간외잔량 시간외잔량
0 0
 
KODEX 200가치저변동 223190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,098.71 (+7.98)    FUTURE 271.65 (+1.40)   Basis: 0.29
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:02 8,050 ▲ 45 911 6,847
14:29:16 8,010 ▲ 5 6 5,936
14:28:45 8,010 ▲ 5 6 5,930
14:28:14 8,010 ▲ 5 5 5,924
14:27:43 8,015 ▲ 10 6 5,919
14:27:12 8,010 ▲ 5 5 5,913
14:26:41 8,015 ▲ 10 6 5,908
14:26:10 8,015 ▲ 10 5 5,902
14:25:39 8,015 ▲ 10 6 5,897
14:25:09 8,015 ▲ 10 5 5,891
14:24:38 8,015 ▲ 10 6 5,886
14:24:32 8,015 ▲ 10 19 5,880
14:24:07 8,015 ▲ 10 5 5,861
14:24:01 8,015 ▲ 10 19 5,856
14:23:36 8,015 ▲ 10 6 5,837
14:23:30 8,015 ▲ 10 19 5,831
14:23:05 8,015 ▲ 10 5 5,812
14:22:59 8,015 ▲ 10 18 5,807
14:22:34 8,020 ▲ 15 6 5,789
14:22:28 8,015 ▲ 10 19 5,783
14:22:03 8,015 ▲ 10 5 5,764
14:21:57 8,015 ▲ 10 19 5,759
14:21:32 8,015 ▲ 10 6 5,740
14:21:26 8,015 ▲ 10 18 5,734
14:21:01 8,015 ▲ 10 6 5,716
14:20:55 8,015 ▲ 10 19 5,710
14:20:30 8,015 ▲ 10 5 5,691
14:20:24 8,015 ▲ 10 19 5,686
14:19:59 8,015 ▲ 10 6 5,667
14:19:53 8,015 ▲ 10 18 5,661
14:19:28 8,020 ▲ 15 5 5,643
14:19:23 8,015 ▲ 10 19 5,638
14:18:57 8,015 ▲ 10 6 5,619
14:18:52 8,015 ▲ 10 19 5,613
14:18:26 8,015 ▲ 10 5 5,594
14:18:21 8,015 ▲ 10 19 5,589
14:17:55 8,020 ▲ 15 6 5,570
14:17:50 8,015 ▲ 10 18 5,564
14:17:24 8,015 ▲ 10 5 5,546
14:17:19 8,015 ▲ 10 19 5,541
14:16:54 8,015 ▲ 10 6 5,522
14:16:48 8,015 ▲ 10 19 5,516
14:16:23 8,015 ▲ 10 5 5,497
14:16:17 8,015 ▲ 10 18 5,492
14:15:52 8,015 ▲ 10 6 5,474
14:15:46 8,015 ▲ 10 19 5,468
14:15:21 8,015 ▲ 10 5 5,449
14:15:15 8,015 ▲ 10 19 5,444
14:14:50 8,015 ▲ 10 6 5,425
14:14:44 8,015 ▲ 10 17 5,419
14:14:44 8,020 ▲ 15 1 5,402
14:14:19 8,020 ▲ 15 5 5,401
14:14:13 8,020 ▲ 15 19 5,396
14:13:42 8,020 ▲ 15 19 5,377
14:13:11 8,020 ▲ 15 19 5,358
14:12:40 8,020 ▲ 15 18 5,339
14:12:09 8,020 ▲ 15 19 5,321
14:11:39 8,020 ▲ 15 19 5,302
14:11:08 8,020 ▲ 15 18 5,283
14:10:37 8,020 ▲ 15 19 5,265
14:10:06 8,015 ▲ 10 19 5,246
14:09:35 8,020 ▲ 15 18 5,227
13:13:17 8,040 ▲ 35 1 5,209
13:12:37 8,040 ▲ 35 1 5,208
13:12:09 8,030 ▲ 25 10 5,207
13:11:57 8,040 ▲ 35 1 5,197
13:10:37 8,035 ▲ 30 1 5,196
13:09:58 8,040 ▲ 35 1 5,195
13:09:18 8,040 ▲ 35 1 5,194
13:07:58 8,040 ▲ 35 1 5,193
13:07:18 8,040 ▲ 35 1 5,192
13:06:38 8,035 ▲ 30 1 5,191
13:05:19 8,035 ▲ 30 1 5,190
13:04:39 8,035 ▲ 30 1 5,189
13:03:19 8,040 ▲ 35 1 5,188
13:02:34 8,040 ▲ 35 1 5,187
13:01:13 8,040 ▲ 35 1 5,186
12:59:51 8,040 ▲ 35 1 5,185
12:58:30 8,040 ▲ 35 1 5,184
12:57:08 8,040 ▲ 35 1 5,183
12:55:46 8,040 ▲ 35 1 5,182
12:54:25 8,040 ▲ 35 1 5,181
12:53:03 8,040 ▲ 35 1 5,180
12:51:42 8,040 ▲ 35 1 5,179
12:50:20 8,040 ▲ 35 1 5,178
12:48:59 8,040 ▲ 35 1 5,177
12:47:37 8,045 ▲ 40 1 5,176
11:12:55 8,030 ▲ 25 8 5,175
11:12:24 8,030 ▲ 25 8 5,167
11:11:53 8,030 ▲ 25 8 5,159
11:11:22 8,030 ▲ 25 8 5,151
11:10:51 8,025 ▲ 20 8 5,143
11:10:20 8,025 ▲ 20 8 5,135
11:09:49 8,025 ▲ 20 8 5,127
11:09:18 8,025 ▲ 20 8 5,119
11:08:47 8,025 ▲ 20 8 5,111
11:08:16 8,020 ▲ 15 7 5,103
11:07:45 8,020 ▲ 15 8 5,096
11:07:14 8,020 ▲ 15 8 5,088
11:06:44 8,020 ▲ 15 8 5,080
11:06:13 8,015 ▲ 10 8 5,072
11:05:42 8,015 ▲ 10 8 5,064
11:05:11 8,020 ▲ 15 8 5,056
11:04:40 8,020 ▲ 15 8 5,048
11:04:09 8,015 ▲ 10 8 5,040
11:03:38 8,015 ▲ 10 8 5,032
11:03:07 8,015 ▲ 10 7 5,024
11:02:36 8,015 ▲ 10 8 5,017
11:02:05 8,015 ▲ 10 8 5,009
11:01:34 8,015 ▲ 10 8 5,001
11:01:03 8,015 ▲ 10 8 4,993
11:00:32 8,015 ▲ 10 8 4,985
11:00:01 8,010 ▲ 5 8 4,977
10:59:30 8,010 ▲ 5 8 4,969
10:58:59 8,010 ▲ 5 8 4,961
10:58:29 8,015 ▲ 10 8 4,953
10:57:58 8,015 ▲ 10 7 4,945
10:53:23 8,010 ▲ 5 1 4,938
10:51:54 8,000 ▼ 5 1 4,937
10:50:24 8,000 ▼ 5 1 4,936
10:48:54 8,000 ▼ 5 1 4,935
10:47:25 8,005  0 1 4,934
10:47:02 8,025 ▲ 20 1 4,933
10:45:55 8,005  0 1 4,932
10:45:41 8,030 ▲ 25 1 4,931
10:44:25 8,005  0 1 4,930
10:44:19 8,030 ▲ 25 1 4,929
10:42:57 8,030 ▲ 25 1 4,928
10:42:55 8,005  0 1 4,927
10:41:36 8,030 ▲ 25 1 4,926
10:41:26 8,005  0 1 4,925
10:40:14 8,025 ▲ 20 1 4,924
10:39:59 8,030 ▲ 25 3 4,923
10:39:56 8,005  0 1 4,920
10:39:28 8,030 ▲ 25 2 4,919
10:38:57 8,025 ▲ 20 2 4,917
10:38:53 8,025 ▲ 20 1 4,915
10:38:26 8,010 ▲ 5 1 4,914
10:38:26 8,030 ▲ 25 2 4,913
10:37:55 8,030 ▲ 25 2 4,911
10:37:31 8,030 ▲ 25 1 4,909
10:37:24 8,030 ▲ 25 2 4,908
10:36:54 8,035 ▲ 30 2 4,906
10:36:23 8,030 ▲ 25 2 4,904
10:36:10 8,035 ▲ 30 1 4,902
10:35:52 8,035 ▲ 30 2 4,901
10:35:21 8,035 ▲ 30 2 4,899
10:34:50 8,035 ▲ 30 2 4,897
10:34:48 8,035 ▲ 30 1 4,895
10:34:19 8,035 ▲ 30 2 4,894
10:33:48 8,035 ▲ 30 2 4,892
10:33:27 8,030 ▲ 25 1 4,890
10:33:17 8,035 ▲ 30 2 4,889
10:32:46 8,035 ▲ 30 2 4,887
10:32:15 8,035 ▲ 30 3 4,885
10:32:05 8,035 ▲ 30 1 4,882
10:31:44 8,035 ▲ 30 2 4,881
10:31:13 8,035 ▲ 30 2 4,879
10:30:42 8,035 ▲ 30 2 4,877
10:30:11 8,040 ▲ 35 2 4,875
10:29:40 8,040 ▲ 35 2 4,873
10:29:10 8,035 ▲ 30 2 4,871
10:28:39 8,035 ▲ 30 2 4,869
10:28:08 8,040 ▲ 35 2 4,867
10:27:37 8,040 ▲ 35 2 4,865
10:27:06 8,035 ▲ 30 2 4,863
10:26:35 8,035 ▲ 30 2 4,861
10:26:04 8,035 ▲ 30 2 4,859
10:25:33 8,030 ▲ 25 2 4,857
10:25:02 8,030 ▲ 25 2 4,855
10:03:45 8,040 ▲ 35 50 4,853
10:03:40 8,040 ▲ 35 7 4,803
10:02:53 8,035 ▲ 30 1 4,796
09:55:22 8,025 ▲ 20 3 4,795
09:55:22 8,025 ▲ 20 8 4,792
09:55:22 8,025 ▲ 20 14 4,784
09:55:22 8,025 ▲ 20 3 4,770
09:55:22 8,025 ▲ 20 1 4,767
09:49:43 8,010 ▲ 5 1,315 4,766
09:36:29 8,010 ▲ 5 1 3,451
09:34:49 8,010 ▲ 5 1 3,450
09:33:10 8,010 ▲ 5 1 3,449
09:31:30 8,010 ▲ 5 1 3,448
09:29:50 8,010 ▲ 5 1 3,447
09:28:11 8,010 ▲ 5 1 3,446
09:26:31 8,010 ▲ 5 1 3,445
09:25:56 8,010 ▲ 5 27 3,444
09:24:51 8,010 ▲ 5 1 3,417
09:23:12 8,010 ▲ 5 1 3,416
09:21:32 8,010 ▲ 5 1 3,415
09:20:12 8,035 ▲ 30 2 3,414
09:19:57 8,010 ▲ 5 103 3,412
09:19:57 8,010 ▲ 5 10 3,309
09:19:41 8,035 ▲ 30 1 3,299
09:19:26 8,010 ▲ 5 10 3,298
09:19:26 8,010 ▲ 5 103 3,288
09:19:10 8,035 ▲ 30 1 3,185
09:18:55 8,010 ▲ 5 103 3,184
09:18:55 8,010 ▲ 5 10 3,081
09:18:39 8,035 ▲ 30 1 3,071
09:18:24 8,010 ▲ 5 10 3,070
09:18:24 8,010 ▲ 5 103 3,060
09:18:08 8,035 ▲ 30 1 2,957
09:17:53 8,015 ▲ 10 10 2,956
09:17:53 8,015 ▲ 10 103 2,946
09:17:37 8,035 ▲ 30 1 2,843
09:17:22 8,015 ▲ 10 103 2,832
09:17:22 8,015 ▲ 10 10 2,842
09:17:06 8,035 ▲ 30 1 2,729
09:16:51 8,015 ▲ 10 103 2,728
09:16:51 8,015 ▲ 10 10 2,625
09:16:35 8,035 ▲ 30 1 2,615
09:16:21 8,015 ▲ 10 10 2,614
09:16:21 8,015 ▲ 10 102 2,604
09:16:04 8,040 ▲ 35 1 2,502
09:15:50 8,020 ▲ 15 103 2,501
09:15:50 8,020 ▲ 15 10 2,398
09:15:33 8,040 ▲ 35 1 2,388
09:15:19 8,020 ▲ 15 103 2,387
09:15:19 8,020 ▲ 15 9 2,284
09:15:02 8,045 ▲ 40 1 2,275
09:14:48 8,020 ▲ 15 10 2,274
09:14:48 8,020 ▲ 15 103 2,264
09:14:32 8,040 ▲ 35 1 2,161
09:14:17 8,015 ▲ 10 10 2,160
09:14:17 8,015 ▲ 10 3 2,150
09:14:17 8,020 ▲ 15 100 2,147
09:14:01 8,035 ▲ 30 1 2,047
09:13:46 8,015 ▲ 10 103 2,046
09:13:46 8,015 ▲ 10 10 1,943
09:13:30 8,040 ▲ 35 1 1,933
09:13:15 8,015 ▲ 10 103 1,932
09:13:15 8,015 ▲ 10 10 1,829
09:12:59 8,040 ▲ 35 1 1,819
09:12:44 8,015 ▲ 10 102 1,818
09:12:44 8,015 ▲ 10 10 1,716
09:12:28 8,040 ▲ 35 1 1,706
09:12:13 8,010 ▲ 5 103 1,705
09:12:13 8,010 ▲ 5 10 1,602
09:11:57 8,030 ▲ 25 1 1,592
09:11:42 8,005  0 10 1,591
09:11:42 8,005  0 103 1,581
09:11:26 8,030 ▲ 25 1 1,478
09:11:11 8,005  0 10 1,477
09:11:11 8,005  0 103 1,467
09:10:55 8,030 ▲ 25 1 1,364
09:10:40 8,005  0 10 1,363
09:10:40 8,005  0 103 1,353
09:10:24 8,030 ▲ 25 1 1,250
09:10:09 8,010 ▲ 5 9 1,249
09:10:09 8,010 ▲ 5 103 1,240
09:09:53 8,030 ▲ 25 1 1,137
09:09:38 8,010 ▲ 5 10 1,136
09:09:38 8,010 ▲ 5 103 1,126
09:09:22 8,035 ▲ 30 1 1,023
09:09:07 8,010 ▲ 5 103 1,022
09:09:07 8,010 ▲ 5 10 919
09:08:51 8,030 ▲ 25 1 909
09:08:37 8,010 ▲ 5 10 908
09:08:37 8,010 ▲ 5 102 898
09:08:20 8,035 ▲ 30 1 796
09:08:06 8,010 ▲ 5 103 795
09:08:06 8,010 ▲ 5 10 692
09:07:49 8,030 ▲ 25 1 682
09:07:35 8,000 ▼ 5 103 681
09:07:35 8,000 ▼ 5 10 578
09:07:19 8,025 ▲ 20 1 568
09:07:04 8,000 ▼ 5 103 567
09:07:04 8,000 ▼ 5 10 464
09:06:48 8,025 ▲ 20 1 454
09:06:33 8,000 ▼ 5 10 453
09:06:33 8,000 ▼ 5 103 443
09:06:17 8,020 ▲ 15 1 340
09:06:02 8,000 ▼ 5 10 339
09:06:02 8,000 ▼ 5 103 329
09:05:46 8,020 ▲ 15 1 226
09:05:31 8,000 ▼ 5 10 225
09:05:31 8,000 ▼ 5 103 215
09:05:16 8,020 ▲ 15 1 112
09:05:00 7,995 ▼ 10 9 111
09:05:00 7,995 ▼ 10 102 102

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,098.71 ▲ 7.98 0.38%
코스닥 714.86 ▼ 4.27 -0.59%
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.