KINDEX 골드선물 레버리지(합성 H)
(225130)
코스피

액면가 0원
  08.21 15:25

9,905 (9,745)   [시가/고가/저가] 9,805 / 9,905 / 9,805 
전일비/등락률 ▲ 160 (1.64%) 매도호가/호가잔량 9,900 / 30
거래량/전일동시간대비 41,903 /▲ 19,001 매수호가/호가잔량 9,875 / 100
상한가/하한가 15,585 / 3,905 총매도/총매수잔량 17,346 / 10,170

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
7,411 9,915
320 9,905
30 9,900
 
9,875 100
9,870 550
9,865 200
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
7,761 -6,911 850
시간외잔량 시간외잔량
0 0
 
KINDEX 골드선물 레버리지(합성 H) 225130
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:19:04 9,900 ▲ 155 1 41,903
15:16:46 9,860 ▲ 115 552 41,902
15:16:45 9,860 ▲ 115 1,000 41,350
15:16:43 9,860 ▲ 115 1,000 40,350
15:15:41 9,860 ▲ 115 540 39,350
15:15:41 9,865 ▲ 120 298 38,810
15:13:21 9,865 ▲ 120 1 38,512
15:13:18 9,865 ▲ 120 9 38,511
15:12:53 9,860 ▲ 115 10 38,502
15:12:30 9,865 ▲ 120 74 38,492
15:12:29 9,865 ▲ 120 50 38,418
15:12:00 9,865 ▲ 120 3 38,368
15:11:47 9,865 ▲ 120 1 38,365
15:11:41 9,865 ▲ 120 100 38,364
15:11:39 9,865 ▲ 120 1 38,264
15:11:37 9,865 ▲ 120 1 38,263
15:11:32 9,865 ▲ 120 1 38,262
15:10:55 9,865 ▲ 120 20 38,261
15:08:18 9,865 ▲ 120 3 38,241
15:07:13 9,865 ▲ 120 500 38,238
15:07:04 9,865 ▲ 120 10 37,738
15:06:54 9,865 ▲ 120 14 37,728
15:06:51 9,860 ▲ 115 1 37,714
15:05:54 9,865 ▲ 120 3 37,713
15:04:53 9,865 ▲ 120 3 37,710
15:03:53 9,865 ▲ 120 3 37,707
15:03:43 9,860 ▲ 115 576 37,704
15:03:08 9,860 ▲ 115 50 37,128
15:02:53 9,860 ▲ 115 3 37,078
15:02:11 9,860 ▲ 115 160 37,075
15:02:01 9,865 ▲ 120 100 36,915
15:01:52 9,865 ▲ 120 3 36,815
15:01:06 9,860 ▲ 115 776 36,812
15:00:52 9,860 ▲ 115 3 36,036
15:00:49 9,860 ▲ 115 10 36,033
15:00:07 9,865 ▲ 120 50 36,023
14:59:51 9,865 ▲ 120 3 35,973
14:59:45 9,865 ▲ 120 50 35,970
14:59:28 9,865 ▲ 120 100 35,920
14:59:15 9,865 ▲ 120 50 35,820
14:58:51 9,870 ▲ 125 3 35,770
14:58:32 9,860 ▲ 115 957 35,767
14:57:51 9,860 ▲ 115 3 34,810
14:57:38 9,860 ▲ 115 1 34,807
14:57:10 9,860 ▲ 115 617 34,806
14:56:50 9,870 ▲ 125 3 34,189
14:56:07 9,870 ▲ 125 100 34,186
14:56:03 9,870 ▲ 125 100 34,086
14:55:50 9,870 ▲ 125 3 33,986
14:55:33 9,860 ▲ 115 180 33,983
14:54:50 9,895 ▲ 150 3 33,803
14:54:32 9,865 ▲ 120 70 33,800
14:54:30 9,865 ▲ 120 518 33,730
14:54:09 9,865 ▲ 120 789 33,212
14:53:08 9,865 ▲ 120 789 32,423
14:52:08 9,865 ▲ 120 789 31,634
14:45:59 9,860 ▲ 115 48 30,845
14:44:39 9,860 ▲ 115 245 30,797
14:43:39 9,860 ▲ 115 239 30,552
14:42:47 9,860 ▲ 115 239 30,313
14:41:38 9,855 ▲ 110 55 30,074
14:41:38 9,860 ▲ 115 31 30,019
14:41:38 9,865 ▲ 120 153 29,988
14:40:38 9,905 ▲ 160 537 29,835
14:40:38 9,900 ▲ 155 8 29,298
14:40:38 9,895 ▲ 150 10 29,290
14:40:38 9,865 ▲ 120 119 29,280
14:40:38 9,870 ▲ 125 120 29,161
14:39:37 9,865 ▲ 120 239 29,041
14:39:33 9,895 ▲ 150 10 28,802
14:39:00 9,895 ▲ 150 11 28,792
14:38:37 9,865 ▲ 120 91 28,781
14:38:37 9,870 ▲ 125 148 28,690
14:37:37 9,870 ▲ 125 239 28,542
14:36:36 9,870 ▲ 125 171 28,303
14:36:36 9,875 ▲ 130 68 28,132
14:35:36 9,875 ▲ 130 176 28,064
14:35:36 9,880 ▲ 135 63 27,888
14:34:36 9,880 ▲ 135 203 27,825
14:34:36 9,885 ▲ 140 36 27,622
14:33:35 9,885 ▲ 140 239 27,586
14:32:35 9,885 ▲ 140 237 27,347
14:32:35 9,890 ▲ 145 2 27,110
14:28:57 9,890 ▲ 145 97 27,108
14:23:52 9,890 ▲ 145 5 27,011
14:23:11 9,895 ▲ 150 1 27,006
14:20:25 9,890 ▲ 145 80 27,005
14:20:11 9,890 ▲ 145 100 26,925
14:19:58 9,890 ▲ 145 40 26,825
14:16:28 9,890 ▲ 145 23 26,785
14:16:00 9,895 ▲ 150 34 26,762
14:15:53 9,895 ▲ 150 195 26,728
14:15:53 9,890 ▲ 145 5 26,533
14:11:04 9,900 ▲ 155 600 26,528
14:10:30 9,900 ▲ 155 1 25,928
14:05:25 9,900 ▲ 155 100 25,927
14:03:50 9,900 ▲ 155 104 25,827
14:03:41 9,900 ▲ 155 361 25,723
14:03:27 9,895 ▲ 150 22 25,362
14:02:25 9,890 ▲ 145 19 25,340
13:56:16 9,885 ▲ 140 4 25,321
13:49:14 9,885 ▲ 140 1 25,317
13:48:34 9,885 ▲ 140 36 25,316
13:48:33 9,880 ▲ 135 2 25,280
13:47:03 9,880 ▲ 135 164 25,278
13:45:17 9,880 ▲ 135 50 25,114
13:41:05 9,880 ▲ 135 100 25,064
13:40:12 9,875 ▲ 130 15 24,964
13:37:51 9,875 ▲ 130 1 24,949
13:34:20 9,870 ▲ 125 7 24,948
13:33:55 9,870 ▲ 125 1 24,941
13:33:46 9,870 ▲ 125 1 24,940
13:22:58 9,870 ▲ 125 51 24,939
13:22:32 9,875 ▲ 130 11 24,888
13:22:31 9,875 ▲ 130 48 24,877
13:22:20 9,875 ▲ 130 1 24,829
13:18:49 9,875 ▲ 130 14 24,828
13:17:48 9,875 ▲ 130 3 24,814
13:16:58 9,875 ▲ 130 1 24,811
13:16:48 9,875 ▲ 130 3 24,810
13:16:31 9,875 ▲ 130 11 24,807
13:16:25 9,870 ▲ 125 42 24,796
13:16:11 9,865 ▲ 120 1 24,754
13:16:11 9,865 ▲ 120 1 24,753
13:15:57 9,870 ▲ 125 1 24,752
13:15:47 9,870 ▲ 125 3 24,751
13:15:16 9,870 ▲ 125 50 24,748
13:14:57 9,870 ▲ 125 1 24,698
13:14:47 9,870 ▲ 125 3 24,697
13:14:43 9,870 ▲ 125 50 24,694
13:13:57 9,870 ▲ 125 1 24,644
13:13:47 9,870 ▲ 125 3 24,643
13:13:33 9,870 ▲ 125 81 24,640
13:13:29 9,870 ▲ 125 7 24,559
13:12:56 9,870 ▲ 125 1 24,552
13:12:46 9,870 ▲ 125 3 24,551
13:12:46 9,870 ▲ 125 60 24,548
13:12:35 9,870 ▲ 125 83 24,488
13:12:30 9,870 ▲ 125 10 24,405
13:12:08 9,865 ▲ 120 3 24,395
13:11:56 9,865 ▲ 120 1 24,392
13:11:46 9,865 ▲ 120 3 24,391
13:11:41 9,865 ▲ 120 20 24,388
13:10:55 9,865 ▲ 120 1 24,368
13:10:45 9,865 ▲ 120 3 24,367
13:09:55 9,865 ▲ 120 1 24,364
13:09:45 9,865 ▲ 120 3 24,363
13:08:54 9,865 ▲ 120 1 24,360
13:08:44 9,865 ▲ 120 3 24,359
13:07:54 9,865 ▲ 120 1 24,356
13:07:44 9,865 ▲ 120 3 24,355
13:06:43 9,865 ▲ 120 3 24,352
13:01:03 9,865 ▲ 120 1 24,349
13:00:25 9,865 ▲ 120 15 24,348
13:00:08 9,865 ▲ 120 5 24,333
12:57:41 9,865 ▲ 120 1 24,328
12:56:54 9,865 ▲ 120 79 24,327
12:55:58 9,865 ▲ 120 4 24,248
12:48:24 9,850 ▲ 105 50 24,244
12:47:43 9,850 ▲ 105 50 24,194
12:46:10 9,850 ▲ 105 5 24,144
12:43:22 9,850 ▲ 105 1 24,139
12:32:30 9,845 ▲ 100 20 24,138
12:28:00 9,845 ▲ 100 3 24,118
12:27:48 9,870 ▲ 125 20 24,115
12:27:36 9,870 ▲ 125 50 24,095
12:25:01 9,870 ▲ 125 339 24,045
12:25:01 9,865 ▲ 120 159 23,706
12:25:01 9,855 ▲ 110 502 23,547
12:19:10 9,855 ▲ 110 10 23,045
12:18:26 9,865 ▲ 120 1 23,035
12:17:09 9,865 ▲ 120 151 23,034
12:17:02 9,865 ▲ 120 20 22,883
12:10:04 9,865 ▲ 120 1 22,863
12:04:53 9,865 ▲ 120 50 22,862
12:02:14 9,865 ▲ 120 15 22,812
12:00:01 9,865 ▲ 120 10 22,797
11:59:51 9,865 ▲ 120 60 22,787
11:55:12 9,865 ▲ 120 2 22,727
11:54:02 9,865 ▲ 120 8 22,725
11:53:16 9,865 ▲ 120 100 22,717
11:53:02 9,865 ▲ 120 1 22,617
11:52:01 9,865 ▲ 120 1 22,616
11:51:01 9,865 ▲ 120 1 22,615
11:50:01 9,865 ▲ 120 1 22,614
11:49:00 9,865 ▲ 120 1 22,613
11:48:00 9,865 ▲ 120 1 22,612
11:47:00 9,865 ▲ 120 1 22,611
11:45:59 9,865 ▲ 120 1 22,610
11:44:59 9,865 ▲ 120 1 22,609
11:43:59 9,865 ▲ 120 1 22,608
11:43:17 9,830 ▲ 85 49 22,607
11:42:59 9,865 ▲ 120 1 22,558
11:42:16 9,830 ▲ 85 48 22,557
11:41:58 9,865 ▲ 120 1 22,509
11:41:16 9,830 ▲ 85 48 22,508
11:40:16 9,830 ▲ 85 48 22,460
11:39:15 9,830 ▲ 85 48 22,412
11:38:15 9,830 ▲ 85 48 22,364
11:37:15 9,830 ▲ 85 48 22,316
11:36:14 9,825 ▲ 80 48 22,268
11:35:14 9,825 ▲ 80 48 22,220
11:34:13 9,825 ▲ 80 47 22,172
11:34:13 9,860 ▲ 115 1 22,125
11:33:19 9,860 ▲ 115 1 22,124
11:33:14 9,825 ▲ 80 30 22,123
11:33:13 9,825 ▲ 80 18 22,093
11:32:13 9,825 ▲ 80 22 22,075
11:32:13 9,850 ▲ 105 26 22,053
11:31:12 9,850 ▲ 105 48 22,027
11:19:07 9,850 ▲ 105 50 21,979
11:14:31 9,860 ▲ 115 170 21,929
11:14:31 9,855 ▲ 110 1 21,759
11:09:00 9,825 ▲ 80 1 21,758
11:08:55 9,825 ▲ 80 1 21,757
10:54:31 9,815 ▲ 70 116 21,756
10:54:31 9,820 ▲ 75 354 21,640
10:54:31 9,825 ▲ 80 500 21,286
10:53:37 9,860 ▲ 115 200 20,786
10:53:34 9,860 ▲ 115 200 20,586
10:53:15 9,820 ▲ 75 601 20,386
10:53:15 9,835 ▲ 90 65 19,753
10:53:15 9,830 ▲ 85 32 19,785
10:53:15 9,840 ▲ 95 192 19,688
10:53:15 9,845 ▲ 100 110 19,496
10:52:24 9,850 ▲ 105 395 19,386
10:48:13 9,850 ▲ 105 100 18,991
10:41:21 9,860 ▲ 115 1 18,891
10:38:22 9,860 ▲ 115 5 18,890
10:36:31 9,860 ▲ 115 1 18,885
10:36:17 9,850 ▲ 105 15 18,884
10:36:17 9,855 ▲ 110 5 18,869
10:34:30 9,860 ▲ 115 5 18,864
10:33:02 9,850 ▲ 105 55 18,859
10:31:40 9,855 ▲ 110 604 18,804
10:31:11 9,860 ▲ 115 100 18,200
10:29:20 9,860 ▲ 115 144 18,100
10:26:31 9,860 ▲ 115 180 17,956
10:24:41 9,860 ▲ 115 5 17,776
10:24:22 9,860 ▲ 115 100 17,771
10:23:38 9,860 ▲ 115 100 17,671
10:22:47 9,860 ▲ 115 200 17,571
10:22:33 9,860 ▲ 115 100 17,371
10:21:51 9,860 ▲ 115 751 17,271
10:20:20 9,865 ▲ 120 750 16,520
10:18:56 9,870 ▲ 125 20 15,770
10:16:33 9,880 ▲ 135 150 15,750
10:15:54 9,875 ▲ 130 1 15,600
10:13:32 9,880 ▲ 135 100 15,599
10:13:20 9,875 ▲ 130 444 15,499
10:12:48 9,880 ▲ 135 200 15,055
10:11:19 9,880 ▲ 135 90 14,855
10:10:08 9,880 ▲ 135 250 14,765
10:09:00 9,880 ▲ 135 100 14,515
10:08:55 9,880 ▲ 135 100 14,415
10:08:47 9,880 ▲ 135 1 14,315
10:04:43 9,885 ▲ 140 200 14,314
10:02:23 9,880 ▲ 135 8 14,114
10:02:01 9,880 ▲ 135 102 14,106
09:59:16 9,885 ▲ 140 3 14,004
09:57:49 9,885 ▲ 140 1 14,001
09:56:30 9,880 ▲ 135 1 14,000
09:56:10 9,880 ▲ 135 47 13,999
09:55:20 9,880 ▲ 135 200 13,952
09:54:55 9,880 ▲ 135 1,001 13,752
09:54:01 9,885 ▲ 140 3 12,751
09:52:56 9,885 ▲ 140 5 12,748
09:52:52 9,860 ▲ 115 1 12,743
09:52:40 9,885 ▲ 140 1,000 12,742
09:51:55 9,880 ▲ 135 41 11,742
09:51:55 9,880 ▲ 135 190 11,701
09:51:55 9,880 ▲ 135 79 11,511
09:51:55 9,880 ▲ 135 79 11,432
09:51:55 9,880 ▲ 135 39 11,353
09:51:55 9,880 ▲ 135 99 11,314
09:51:54 9,880 ▲ 135 37 11,215
09:51:54 9,880 ▲ 135 44 11,178
09:51:54 9,880 ▲ 135 74 11,134
09:51:54 9,880 ▲ 135 119 11,060
09:51:54 9,880 ▲ 135 59 10,941
09:51:54 9,880 ▲ 135 41 10,882
09:51:54 9,880 ▲ 135 43 10,841
09:51:54 9,880 ▲ 135 419 10,798
09:51:54 9,880 ▲ 135 335 10,379
09:51:54 9,880 ▲ 135 44 10,044
09:51:54 9,880 ▲ 135 125 10,000
09:51:54 9,880 ▲ 135 197 9,875
09:51:54 9,880 ▲ 135 397 9,678
09:51:54 9,880 ▲ 135 81 9,281
09:51:54 9,880 ▲ 135 57 9,200
09:51:54 9,880 ▲ 135 125 9,143
09:51:54 9,880 ▲ 135 167 9,018
09:51:54 9,880 ▲ 135 64 8,851
09:51:54 9,880 ▲ 135 39 8,787
09:51:53 9,880 ▲ 135 128 8,748
09:51:53 9,880 ▲ 135 39 8,620
09:51:53 9,880 ▲ 135 41 8,581
09:51:53 9,880 ▲ 135 78 8,540
09:51:53 9,880 ▲ 135 63 8,462
09:51:53 9,880 ▲ 135 39 8,399
09:51:53 9,880 ▲ 135 193 8,360
09:51:53 9,880 ▲ 135 54 8,167
09:51:53 9,880 ▲ 135 79 8,113
09:51:53 9,880 ▲ 135 55 8,034
09:51:53 9,880 ▲ 135 110 7,979
09:51:30 9,885 ▲ 140 40 7,869
09:50:58 9,885 ▲ 140 5 7,829
09:50:03 9,880 ▲ 135 5 7,824
09:49:40 9,870 ▲ 125 89 7,819
09:49:40 9,870 ▲ 125 160 7,730
09:49:40 9,870 ▲ 125 73 7,570
09:49:40 9,870 ▲ 125 198 7,497
09:49:40 9,870 ▲ 125 74 7,299
09:49:40 9,870 ▲ 125 115 7,225
09:49:40 9,870 ▲ 125 200 7,110
09:49:40 9,870 ▲ 125 190 6,910
09:49:40 9,870 ▲ 125 91 6,720
09:49:40 9,870 ▲ 125 79 6,629
09:49:40 9,870 ▲ 125 160 6,550
09:49:34 9,870 ▲ 125 1,000 6,390
09:49:07 9,870 ▲ 125 50 5,390
09:48:46 9,870 ▲ 125 520 5,340
09:47:21 9,865 ▲ 120 57 4,820
09:47:00 9,870 ▲ 125 186 4,763
09:46:59 9,875 ▲ 130 10 4,577
09:46:14 9,880 ▲ 135 10 4,567
09:44:08 9,880 ▲ 135 500 4,557
09:44:01 9,880 ▲ 135 444 4,057
09:44:00 9,880 ▲ 135 56 3,613
09:42:40 9,880 ▲ 135 10 3,557
09:42:14 9,880 ▲ 135 35 3,547
09:42:07 9,880 ▲ 135 15 3,512
09:42:07 9,870 ▲ 125 35 3,497
09:41:17 9,880 ▲ 135 200 3,462
09:41:13 9,880 ▲ 135 200 3,262
09:41:07 9,880 ▲ 135 200 3,062
09:40:46 9,880 ▲ 135 114 2,862
09:40:46 9,875 ▲ 130 1 2,748
09:40:46 9,870 ▲ 125 33 2,747
09:40:46 9,865 ▲ 120 1 2,714
09:40:46 9,860 ▲ 115 1 2,713
09:39:03 9,855 ▲ 110 7 2,712
09:38:27 9,850 ▲ 105 2 2,705
09:36:56 9,850 ▲ 105 20 2,703
09:33:50 9,850 ▲ 105 67 2,683
09:32:29 9,850 ▲ 105 3 2,616
09:32:26 9,850 ▲ 105 30 2,613
09:32:06 9,850 ▲ 105 36 2,583
09:29:37 9,850 ▲ 105 14 2,547
09:28:50 9,845 ▲ 100 15 2,533
09:28:29 9,845 ▲ 100 1 2,518
09:22:25 9,845 ▲ 100 50 2,517
09:22:12 9,845 ▲ 100 100 2,467
09:21:53 9,845 ▲ 100 100 2,367
09:19:49 9,840 ▲ 95 45 2,267
09:18:37 9,845 ▲ 100 1 2,222
09:18:30 9,840 ▲ 95 100 2,221
09:18:20 9,840 ▲ 95 100 2,121
09:18:06 9,840 ▲ 95 52 2,021
09:18:05 9,840 ▲ 95 1 1,969
09:17:47 9,840 ▲ 95 48 1,968
09:17:47 9,835 ▲ 90 1 1,920
09:17:47 9,830 ▲ 85 1 1,919
09:17:30 9,825 ▲ 80 1 1,918
09:17:14 9,820 ▲ 75 1 1,917
09:17:04 9,815 ▲ 70 15 1,916
09:16:43 9,815 ▲ 70 1 1,901
09:16:28 9,815 ▲ 70 1 1,900
09:16:04 9,815 ▲ 70 2 1,899
09:16:04 9,820 ▲ 75 1 1,897
09:15:32 9,820 ▲ 75 100 1,896
09:15:03 9,815 ▲ 70 2 1,796
09:15:03 9,820 ▲ 75 1 1,794
09:14:21 9,850 ▲ 105 100 1,793
09:14:05 9,850 ▲ 105 24 1,693
09:14:05 9,830 ▲ 85 3 1,669
09:14:03 9,815 ▲ 70 3 1,666
09:13:54 9,830 ▲ 85 360 1,663
09:13:54 9,820 ▲ 75 7 1,303
09:13:43 9,815 ▲ 70 6 1,296
09:13:33 9,815 ▲ 70 70 1,290
09:13:26 9,815 ▲ 70 10 1,220
09:13:08 9,815 ▲ 70 14 1,210
09:13:03 9,815 ▲ 70 3 1,196
09:12:02 9,815 ▲ 70 3 1,193
09:11:38 9,820 ▲ 75 10 1,190
09:11:29 9,820 ▲ 75 10 1,180
09:11:20 9,820 ▲ 75 10 1,170
09:11:10 9,820 ▲ 75 18 1,160
09:11:02 9,810 ▲ 65 3 1,142
09:10:02 9,810 ▲ 65 3 1,139
09:09:54 9,810 ▲ 65 100 1,136
09:09:01 9,810 ▲ 65 3 1,036
09:08:40 9,820 ▲ 75 346 1,033
09:08:01 9,820 ▲ 75 3 687
09:07:01 9,820 ▲ 75 3 684
09:06:53 9,830 ▲ 85 50 681
09:06:00 9,820 ▲ 75 3 631
09:05:00 9,820 ▲ 75 3 628
09:03:34 9,820 ▲ 75 100 625
09:03:31 9,820 ▲ 75 260 525
09:02:25 9,850 ▲ 105 30 265
09:00:40 9,850 ▲ 105 179 235
09:00:40 9,845 ▲ 100 21 56
09:00:20 9,805 ▲ 60 35 35

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:25    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,271.67 ▲ 23.79 1.06%
코스닥 787.36 ▲ 17.58 2.28%
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.