KINDEX 골드선물 레버리지(합성 H)
(225130)
코스피

액면가 0원
  02.22 15:59

11,705 (11,950)   [시가/고가/저가] 11,870 / 11,870 / 11,670 
전일비/등락률 ▼ 245 (-2.05%) 매도호가/호가잔량 11,710 / 1,571
거래량/전일동시간대비 26,639 /▼ 14,616 매수호가/호가잔량 11,705 / 1,509
상한가/하한가 19,120 / 4,780 총매도/총매수잔량 47,075 / 48,286

매도잔량 호가 매수잔량
71 11,760 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10,054 11,755
10,201 11,750
10,014 11,745
11 11,735
25 11,730
10 11,725
290 11,720
10 11,715
1,571 11,710
 
11,705 1,509
11,700 868
11,695 600
11,690 2,327
11,685 1,060
11,680 757
11,675 10,047
11,670 11,505
11,665 18,348
11,660 436
 
총매도잔량 순매수잔량 총매수잔량
32,257 15,200 47,457
시간외잔량 시간외잔량
1,000 0
 
KINDEX 골드선물 레버리지(합성 H) 225130
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,230.50 (+1.84)    FUTURE 288.75 (+0.15)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 11,705 ▼ 245 1,184 26,639
15:18:39 11,705 ▼ 245 100 25,455
15:18:03 11,710 ▼ 240 30 25,355
15:15:17 11,710 ▼ 240 60 25,325
15:08:13 11,710 ▼ 240 10 25,265
15:02:54 11,710 ▼ 240 170 25,255
15:02:19 11,710 ▼ 240 100 25,085
15:00:07 11,710 ▼ 240 200 24,985
14:59:07 11,710 ▼ 240 30 24,785
14:57:14 11,705 ▼ 245 7 24,755
14:56:51 11,710 ▼ 240 2 24,748
14:52:54 11,710 ▼ 240 30 24,746
14:52:32 11,710 ▼ 240 30 24,716
14:51:53 11,710 ▼ 240 30 24,686
14:46:19 11,705 ▼ 245 10 24,656
14:44:02 11,710 ▼ 240 1 24,646
14:43:01 11,710 ▼ 240 1 24,645
14:42:08 11,710 ▼ 240 590 24,644
14:39:36 11,710 ▼ 240 43 24,054
14:37:58 11,710 ▼ 240 1 24,011
14:37:26 11,700 ▼ 250 95 24,010
14:34:55 11,710 ▼ 240 1 23,915
14:32:50 11,710 ▼ 240 2 23,914
14:32:44 11,710 ▼ 240 2 23,912
14:31:21 11,710 ▼ 240 2 23,910
14:28:03 11,710 ▼ 240 45 23,908
14:28:03 11,705 ▼ 245 5 23,863
14:25:56 11,710 ▼ 240 52 23,858
14:24:56 11,710 ▼ 240 42 23,806
14:23:55 11,710 ▼ 240 42 23,764
14:22:55 11,710 ▼ 240 42 23,722
14:21:55 11,710 ▼ 240 42 23,680
14:20:54 11,710 ▼ 240 42 23,638
14:19:54 11,710 ▼ 240 42 23,596
14:18:54 11,710 ▼ 240 42 23,554
14:17:53 11,710 ▼ 240 42 23,512
14:16:53 11,710 ▼ 240 42 23,470
14:15:52 11,710 ▼ 240 27 23,428
14:15:52 11,705 ▼ 245 15 23,401
14:14:52 11,705 ▼ 245 42 23,386
14:13:52 11,705 ▼ 245 42 23,344
14:11:01 11,700 ▼ 250 2 23,302
13:59:06 11,705 ▼ 245 8 23,300
13:58:52 11,705 ▼ 245 103 23,292
13:56:53 11,705 ▼ 245 150 23,189
13:52:49 11,705 ▼ 245 30 23,039
13:51:52 11,705 ▼ 245 3 23,009
13:49:31 11,710 ▼ 240 47 23,006
13:49:08 11,710 ▼ 240 6 22,959
13:48:31 11,710 ▼ 240 47 22,953
13:48:08 11,710 ▼ 240 3 22,906
13:47:36 11,710 ▼ 240 21 22,903
13:47:07 11,710 ▼ 240 3 22,882
13:46:50 11,710 ▼ 240 7 22,879
13:46:07 11,710 ▼ 240 3 22,872
13:45:49 11,710 ▼ 240 1 22,869
13:45:07 11,710 ▼ 240 3 22,868
13:44:06 11,710 ▼ 240 3 22,865
13:44:03 11,705 ▼ 245 10 22,862
13:43:06 11,710 ▼ 240 3 22,852
13:42:06 11,710 ▼ 240 3 22,849
13:41:05 11,710 ▼ 240 3 22,846
13:40:05 11,710 ▼ 240 3 22,843
13:39:05 11,710 ▼ 240 3 22,840
13:38:04 11,710 ▼ 240 3 22,837
13:37:04 11,710 ▼ 240 3 22,834
13:28:29 11,705 ▼ 245 1 22,831
13:27:37 11,705 ▼ 245 1 22,830
13:26:29 11,705 ▼ 245 68 22,829
13:26:05 11,705 ▼ 245 256 22,761
13:26:04 11,705 ▼ 245 322 22,505
13:18:58 11,710 ▼ 240 26 22,183
13:18:34 11,710 ▼ 240 2 22,157
13:10:26 11,710 ▼ 240 50 22,155
12:59:21 11,710 ▼ 240 17 22,105
12:56:37 11,700 ▼ 250 1 22,088
12:49:30 11,700 ▼ 250 236 22,087
12:46:17 11,700 ▼ 250 854 21,851
12:46:13 11,700 ▼ 250 1 20,997
12:42:52 11,695 ▼ 255 3 20,996
12:42:11 11,700 ▼ 250 10 20,993
12:39:03 11,700 ▼ 250 1 20,983
12:38:03 11,700 ▼ 250 1 20,982
12:37:10 11,700 ▼ 250 1 20,981
12:37:03 11,700 ▼ 250 1 20,980
12:36:02 11,700 ▼ 250 1 20,979
12:35:02 11,700 ▼ 250 1 20,978
12:34:02 11,700 ▼ 250 1 20,977
12:33:01 11,700 ▼ 250 1 20,976
12:32:15 11,700 ▼ 250 13 20,975
12:32:01 11,700 ▼ 250 1 20,962
12:31:15 11,700 ▼ 250 6 20,961
12:30:46 11,700 ▼ 250 8 20,955
12:30:23 11,700 ▼ 250 1 20,947
12:30:16 11,700 ▼ 250 1 20,946
12:30:14 11,700 ▼ 250 6 20,945
12:29:23 11,700 ▼ 250 1 20,939
12:29:14 11,700 ▼ 250 6 20,938
12:28:37 11,700 ▼ 250 10 20,932
12:28:23 11,700 ▼ 250 1 20,922
12:28:14 11,700 ▼ 250 6 20,921
12:27:44 11,700 ▼ 250 1 20,915
12:27:22 11,700 ▼ 250 1 20,914
12:27:13 11,700 ▼ 250 6 20,913
12:26:22 11,700 ▼ 250 1 20,907
12:26:13 11,700 ▼ 250 6 20,906
12:26:12 11,700 ▼ 250 30 20,900
12:25:22 11,700 ▼ 250 1 20,870
12:25:13 11,700 ▼ 250 6 20,869
12:24:21 11,700 ▼ 250 1 20,863
12:24:12 11,700 ▼ 250 6 20,862
12:23:21 11,700 ▼ 250 1 20,856
12:23:12 11,700 ▼ 250 6 20,855
12:22:11 11,700 ▼ 250 6 20,849
12:21:39 11,700 ▼ 250 10 20,843
12:21:11 11,700 ▼ 250 6 20,833
12:20:57 11,700 ▼ 250 1 20,827
12:20:11 11,700 ▼ 250 6 20,826
12:19:57 11,700 ▼ 250 1 20,820
12:18:56 11,700 ▼ 250 1 20,819
12:17:56 11,700 ▼ 250 1 20,818
12:16:56 11,700 ▼ 250 1 20,817
12:15:55 11,700 ▼ 250 1 20,816
12:14:55 11,700 ▼ 250 1 20,815
12:14:17 11,695 ▼ 255 1 20,814
12:13:55 11,700 ▼ 250 1 20,813
12:01:54 11,700 ▼ 250 5 20,812
12:01:42 11,700 ▼ 250 50 20,807
12:01:02 11,700 ▼ 250 500 20,757
11:58:54 11,700 ▼ 250 1 20,257
11:57:48 11,690 ▼ 260 345 20,256
11:57:42 11,690 ▼ 260 200 19,911
11:52:07 11,700 ▼ 250 900 19,711
11:50:51 11,700 ▼ 250 30 18,811
11:47:41 11,695 ▼ 255 1 18,697
11:47:41 11,690 ▼ 260 84 18,781
11:30:15 11,700 ▼ 250 10 18,696
11:29:45 11,700 ▼ 250 612 18,686
11:28:11 11,710 ▼ 240 398 18,074
11:25:52 11,710 ▼ 240 10 17,676
11:23:22 11,710 ▼ 240 1 17,666
11:21:57 11,700 ▼ 250 10 17,665
11:17:43 11,700 ▼ 250 45 17,655
11:17:33 11,700 ▼ 250 5 17,610
11:17:06 11,700 ▼ 250 19 17,605
11:16:06 11,700 ▼ 250 11 17,586
11:15:06 11,700 ▼ 250 11 17,575
11:14:05 11,700 ▼ 250 11 17,564
11:13:05 11,700 ▼ 250 11 17,553
11:12:05 11,700 ▼ 250 11 17,542
11:11:04 11,700 ▼ 250 11 17,531
11:10:35 11,700 ▼ 250 40 17,520
11:10:04 11,700 ▼ 250 11 17,480
11:09:04 11,700 ▼ 250 11 17,469
11:08:03 11,700 ▼ 250 11 17,458
11:07:03 11,700 ▼ 250 11 17,447
11:06:03 11,700 ▼ 250 11 17,436
11:05:16 11,710 ▼ 240 1 17,425
11:05:02 11,700 ▼ 250 11 17,424
11:03:46 11,700 ▼ 250 10 17,413
11:03:46 11,705 ▼ 245 90 17,403
11:02:04 11,705 ▼ 245 79 17,313
10:50:34 11,700 ▼ 250 33 17,234
10:49:12 11,700 ▼ 250 189 17,201
10:49:12 11,700 ▼ 250 5 17,012
10:49:12 11,700 ▼ 250 51 17,007
10:47:11 11,705 ▼ 245 20 16,956
10:45:33 11,705 ▼ 245 1 16,936
10:44:19 11,710 ▼ 240 10 16,935
10:42:10 11,710 ▼ 240 1 16,925
10:39:29 11,715 ▼ 235 7 16,924
10:38:53 11,715 ▼ 235 10 16,917
10:38:16 11,720 ▼ 230 2 16,907
10:38:12 11,720 ▼ 230 2 16,905
10:36:29 11,715 ▼ 235 1 16,903
10:35:42 11,720 ▼ 230 2 16,902
10:32:51 11,720 ▼ 230 18 16,900
10:30:51 11,725 ▼ 225 21 16,882
10:30:34 11,730 ▼ 220 10 16,861
10:27:38 11,730 ▼ 220 1 16,851
10:24:48 11,685 ▼ 265 200 16,850
10:18:45 11,685 ▼ 265 20 16,650
10:17:38 11,685 ▼ 265 10 16,630
10:14:30 11,685 ▼ 265 346 16,620
10:14:30 11,690 ▼ 260 479 16,274
10:14:30 11,695 ▼ 255 1,059 15,795
10:14:30 11,700 ▼ 250 333 14,736
10:14:30 11,705 ▼ 245 2 14,403
10:13:25 11,730 ▼ 220 2 14,401
10:11:31 11,730 ▼ 220 20 14,399
10:11:01 11,725 ▼ 225 5 14,379
10:09:29 11,725 ▼ 225 2 14,374
10:03:10 11,730 ▼ 220 1 14,372
10:03:08 11,730 ▼ 220 181 14,371
10:03:08 11,715 ▼ 235 219 14,190
10:02:10 11,715 ▼ 235 1 13,971
10:01:24 11,695 ▼ 255 885 13,970
10:01:24 11,690 ▼ 260 79 13,085
10:01:10 11,690 ▼ 260 1 13,006
10:00:09 11,690 ▼ 260 1 13,005
09:59:29 11,675 ▼ 275 100 13,004
09:59:09 11,690 ▼ 260 1 12,904
09:58:09 11,690 ▼ 260 1 12,903
09:57:52 11,690 ▼ 260 100 12,902
09:57:23 11,675 ▼ 275 1 12,802
09:57:08 11,690 ▼ 260 1 12,801
09:56:14 11,675 ▼ 275 536 12,800
09:56:08 11,675 ▼ 275 1 12,264
09:55:04 11,675 ▼ 275 200 12,263
09:53:04 11,690 ▼ 260 4 12,063
09:49:36 11,690 ▼ 260 10 12,059
09:49:07 11,690 ▼ 260 50 12,049
09:47:25 11,690 ▼ 260 1 11,999
09:47:19 11,690 ▼ 260 1 11,998
09:47:16 11,690 ▼ 260 1 11,997
09:46:19 11,695 ▼ 255 10 11,996
09:46:13 11,695 ▼ 255 5 11,986
09:45:54 11,670 ▼ 280 27 11,981
09:45:54 11,675 ▼ 275 37 11,954
09:45:51 11,680 ▼ 270 13 11,917
09:43:59 11,680 ▼ 270 283 11,904
09:43:59 11,685 ▼ 265 717 11,621
09:43:42 11,685 ▼ 265 134 10,904
09:43:42 11,695 ▼ 255 80 10,648
09:43:42 11,690 ▼ 260 122 10,770
09:43:42 11,700 ▼ 250 164 10,568
09:42:41 11,700 ▼ 250 544 10,404
09:42:41 11,705 ▼ 245 369 9,860
09:42:41 11,710 ▼ 240 87 9,491
09:42:09 11,710 ▼ 240 200 9,404
09:41:41 11,715 ▼ 235 1,060 9,204
09:36:51 11,720 ▼ 230 771 8,144
09:36:48 11,725 ▼ 225 1 7,373
09:36:46 11,725 ▼ 225 50 7,372
09:36:11 11,725 ▼ 225 96 7,322
09:35:52 11,725 ▼ 225 4 7,226
09:35:48 11,725 ▼ 225 1 7,222
09:35:34 11,725 ▼ 225 8 7,221
09:34:48 11,725 ▼ 225 1 7,213
09:33:47 11,725 ▼ 225 1 7,212
09:32:47 11,725 ▼ 225 1 7,211
09:31:46 11,730 ▼ 220 1 7,210
09:30:51 11,725 ▼ 225 100 7,209
09:30:46 11,730 ▼ 220 1 7,109
09:30:21 11,725 ▼ 225 100 7,108
09:29:46 11,730 ▼ 220 1 7,008
09:28:38 11,730 ▼ 220 1 7,007
09:28:21 11,725 ▼ 225 201 7,006
09:27:38 11,730 ▼ 220 1 6,805
09:27:35 11,730 ▼ 220 1 6,804
09:26:38 11,730 ▼ 220 1 6,803
09:26:16 11,730 ▼ 220 1,000 6,802
09:25:41 11,730 ▼ 220 281 5,802
09:25:40 11,735 ▼ 215 4 5,521
09:25:37 11,735 ▼ 215 1 5,517
09:24:56 11,735 ▼ 215 65 5,516
09:24:37 11,735 ▼ 215 1 5,451
09:23:37 11,735 ▼ 215 1 5,450
09:23:35 11,735 ▼ 215 1 5,449
09:22:36 11,735 ▼ 215 1 5,448
09:21:36 11,735 ▼ 215 1 5,447
09:21:10 11,735 ▼ 215 10 5,446
09:19:51 11,740 ▼ 210 1 5,436
09:18:51 11,740 ▼ 210 1 5,435
09:18:49 11,730 ▼ 220 8 5,434
09:18:18 11,730 ▼ 220 8 5,426
09:18:14 11,740 ▼ 210 1 5,418
09:18:05 11,745 ▼ 205 4 5,417
09:17:54 11,745 ▼ 205 1 5,413
09:17:52 11,745 ▼ 205 1 5,412
09:17:51 11,735 ▼ 215 1 5,411
09:17:47 11,730 ▼ 220 12 5,410
09:17:41 11,735 ▼ 215 185 5,398
09:17:16 11,740 ▼ 210 4 5,213
09:17:04 11,745 ▼ 205 1 5,209
09:17:04 11,745 ▼ 205 10 5,208
09:17:04 11,740 ▼ 210 2 5,198
09:17:04 11,740 ▼ 210 10 5,196
09:16:54 11,735 ▼ 215 29 5,186
09:16:46 11,735 ▼ 215 6 5,157
09:16:16 11,745 ▼ 205 1 5,151
09:16:04 11,745 ▼ 205 1 5,150
09:16:04 11,745 ▼ 205 1 5,149
09:16:04 11,745 ▼ 205 6 5,148
09:15:46 11,730 ▼ 220 6 5,142
09:15:16 11,745 ▼ 205 1 5,136
09:15:03 11,745 ▼ 205 1 5,134
09:15:03 11,745 ▼ 205 1 5,135
09:15:03 11,745 ▼ 205 6 5,133
09:14:45 11,730 ▼ 220 6 5,127
09:14:15 11,740 ▼ 210 1 5,121
09:14:03 11,745 ▼ 205 1 5,120
09:14:03 11,745 ▼ 205 1 5,119
09:14:03 11,745 ▼ 205 6 5,118
09:13:45 11,715 ▼ 235 6 5,112
09:13:38 11,715 ▼ 235 91 5,106
09:13:37 11,715 ▼ 235 100 5,015
09:13:17 11,715 ▼ 235 1 4,915
09:13:15 11,715 ▼ 235 1 4,914
09:13:05 11,715 ▼ 235 89 4,913
09:13:03 11,745 ▼ 205 1 4,824
09:13:03 11,745 ▼ 205 1 4,823
09:13:03 11,745 ▼ 205 6 4,822
09:13:03 11,715 ▼ 235 1 4,816
09:12:45 11,715 ▼ 235 6 4,815
09:12:14 11,750 ▼ 200 1 4,809
09:12:02 11,750 ▼ 200 1 4,807
09:12:02 11,750 ▼ 200 1 4,808
09:12:02 11,750 ▼ 200 6 4,806
09:12:02 11,715 ▼ 235 1 4,800
09:11:44 11,715 ▼ 235 6 4,799
09:11:21 11,750 ▼ 200 1 4,793
09:11:14 11,750 ▼ 200 1 4,792
09:11:03 11,755 ▼ 195 1 4,791
09:11:02 11,755 ▼ 195 1 4,790
09:11:02 11,755 ▼ 195 1 4,789
09:11:02 11,755 ▼ 195 6 4,788
09:11:02 11,710 ▼ 240 1 4,782
09:10:59 11,755 ▼ 195 37 4,781
09:10:59 11,750 ▼ 200 13 4,744
09:10:44 11,710 ▼ 240 3 4,731
09:10:44 11,740 ▼ 210 3 4,728
09:10:19 11,750 ▼ 200 50 4,725
09:10:14 11,750 ▼ 200 1 4,675
09:10:05 11,750 ▼ 200 50 4,674
09:10:02 11,750 ▼ 200 1 4,624
09:10:02 11,750 ▼ 200 1 4,623
09:10:02 11,750 ▼ 200 6 4,622
09:10:02 11,740 ▼ 210 1 4,616
09:09:44 11,740 ▼ 210 6 4,615
09:09:13 11,750 ▼ 200 1 4,609
09:09:01 11,750 ▼ 200 1 4,608
09:09:01 11,750 ▼ 200 1 4,607
09:09:01 11,750 ▼ 200 6 4,606
09:09:01 11,710 ▼ 240 1 4,600
09:08:52 11,735 ▼ 215 28 4,599
09:08:43 11,710 ▼ 240 3 4,571
09:08:43 11,725 ▼ 225 1 4,567
09:08:43 11,720 ▼ 230 1 4,568
09:08:43 11,730 ▼ 220 1 4,566
09:08:26 11,735 ▼ 215 42 4,565
09:08:26 11,740 ▼ 210 25 4,523
09:08:26 11,745 ▼ 205 50 4,498
09:08:13 11,745 ▼ 205 1 4,448
09:08:01 11,755 ▼ 195 1 4,447
09:08:01 11,750 ▼ 200 1 4,446
09:08:01 11,750 ▼ 200 6 4,444
09:08:01 11,740 ▼ 210 1 4,445
09:07:43 11,740 ▼ 210 6 4,438
09:07:13 11,750 ▼ 200 1 4,432
09:07:01 11,750 ▼ 200 1 4,431
09:07:01 11,750 ▼ 200 1 4,430
09:07:01 11,750 ▼ 200 6 4,429
09:07:01 11,740 ▼ 210 1 4,423
09:06:51 11,750 ▼ 200 844 4,422
09:06:42 11,750 ▼ 200 6 3,578
09:06:31 11,750 ▼ 200 17 3,572
09:06:12 11,755 ▼ 195 1 3,555
09:06:12 11,755 ▼ 195 1 3,554
09:06:03 11,755 ▼ 195 1,000 3,553
09:06:00 11,755 ▼ 195 1 2,553
09:06:00 11,755 ▼ 195 1 2,552
09:06:00 11,755 ▼ 195 6 2,551
09:06:00 11,750 ▼ 200 1 2,545
09:05:42 11,740 ▼ 210 6 2,544
09:05:34 11,740 ▼ 210 21 2,538
09:05:30 11,740 ▼ 210 10 2,517
09:05:12 11,740 ▼ 210 1 2,507
09:05:10 11,740 ▼ 210 10 2,506
09:05:00 11,740 ▼ 210 1 2,496
09:05:00 11,740 ▼ 210 6 2,495
09:05:00 11,705 ▼ 245 1 2,489
09:04:45 11,705 ▼ 245 100 2,488
09:04:10 11,700 ▼ 250 45 2,388
09:04:05 11,700 ▼ 250 15 2,343
09:03:57 11,700 ▼ 250 12 2,328
09:00:32 11,700 ▼ 250 340 2,316
09:00:32 11,730 ▼ 220 1 1,976
09:00:32 11,750 ▼ 200 12 1,975
09:00:32 11,800 ▼ 150 57 1,962
09:00:32 11,770 ▼ 180 1 1,963
09:00:32 11,850 ▼ 100 89 1,905
09:00:12 11,870 ▼ 80 40 1,816
09:00:01 11,870 ▼ 80 1,776 1,776

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,230.50 ▲ 1.84 0.08%
코스닥 743.38 ▼ 3.95 -0.53%
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.