KODEX 코스피
(226490)
코스피

액면가 0원
  08.21 15:24

22,785 (22,595)   [시가/고가/저가] 22,580 / 22,805 / 22,560 
전일비/등락률 ▲ 190 (0.84%) 매도호가/호가잔량 22,795 / 49,536
거래량/전일동시간대비 3,057 /▼ 34,078 매수호가/호가잔량 22,785 / 61
상한가/하한가 29,370 / 15,820 총매도/총매수잔량 121,868 / 22,886

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
49,532 22,805
50,098 22,800
49,536 22,795
 
22,785 61
22,775 51
22,770 50
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
149,166 -149,004 162
시간외잔량 시간외잔량
0 0
 
KODEX 코스피 226490
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.30 (+3.25)   Basis: 0.37
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:19:47 22,785 ▲ 190 39 3,057
15:15:02 22,770 ▲ 175 45 3,018
15:15:02 22,775 ▲ 180 50 2,973
15:15:01 22,795 ▲ 200 1 2,923
15:15:01 22,795 ▲ 200 1 2,922
15:15:01 22,795 ▲ 200 1 2,921
15:15:01 22,795 ▲ 200 1 2,920
15:15:00 22,795 ▲ 200 1 2,919
15:15:00 22,795 ▲ 200 1 2,918
15:15:00 22,795 ▲ 200 1 2,917
15:13:35 22,775 ▲ 180 50 2,916
15:10:00 22,795 ▲ 200 1 2,866
15:10:00 22,795 ▲ 200 1 2,865
15:10:00 22,795 ▲ 200 1 2,864
15:10:00 22,795 ▲ 200 1 2,863
15:08:29 22,775 ▲ 180 50 2,862
15:07:26 22,770 ▲ 175 52 2,812
15:06:10 22,775 ▲ 180 50 2,760
15:05:52 22,780 ▲ 185 4 2,710
15:03:22 22,800 ▲ 205 50 2,706
15:02:42 22,795 ▲ 200 250 2,656
15:02:40 22,795 ▲ 200 50 2,406
15:01:28 22,795 ▲ 200 1 2,356
14:56:43 22,785 ▲ 190 1 2,355
14:54:35 22,785 ▲ 190 1 2,354
14:52:27 22,780 ▲ 185 1 2,353
14:50:19 22,770 ▲ 175 1 2,352
14:48:11 22,770 ▲ 175 1 2,351
14:46:02 22,770 ▲ 175 1 2,350
14:44:25 22,780 ▲ 185 100 2,349
14:43:54 22,770 ▲ 175 1 2,249
14:41:46 22,780 ▲ 185 1 2,248
14:33:56 22,805 ▲ 210 573 2,247
14:33:31 22,800 ▲ 205 13 1,674
14:33:16 22,795 ▲ 200 50 1,661
14:32:54 22,790 ▲ 195 1 1,611
14:32:54 22,790 ▲ 195 1 1,610
14:32:54 22,790 ▲ 195 1 1,609
14:32:54 22,790 ▲ 195 1 1,608
14:32:54 22,790 ▲ 195 1 1,607
14:32:54 22,790 ▲ 195 1 1,606
14:32:48 22,790 ▲ 195 1 1,605
14:32:39 22,785 ▲ 190 8 1,604
14:25:55 22,785 ▲ 190 12 1,596
14:25:18 22,785 ▲ 190 1 1,584
14:15:52 22,775 ▲ 180 2 1,583
14:00:36 22,765 ▲ 170 1 1,581
14:00:29 22,765 ▲ 170 1 1,580
13:59:37 22,780 ▲ 185 4 1,579
13:55:37 22,760 ▲ 165 1 1,575
13:50:38 22,760 ▲ 165 1 1,574
13:46:27 22,760 ▲ 165 34 1,573
13:45:39 22,760 ▲ 165 1 1,539
13:43:57 22,765 ▲ 170 46 1,538
13:43:53 22,780 ▲ 185 1 1,492
13:43:13 22,780 ▲ 185 1 1,491
13:40:16 22,780 ▲ 185 1 1,490
13:40:16 22,780 ▲ 185 1 1,489
13:25:21 22,780 ▲ 185 1 1,488
13:24:32 22,780 ▲ 185 1 1,487
13:23:55 22,785 ▲ 190 1 1,486
13:23:31 22,785 ▲ 190 1 1,485
13:23:01 22,785 ▲ 190 1 1,484
13:21:54 22,785 ▲ 190 1 1,483
13:21:32 22,760 ▲ 165 5 1,482
13:21:31 22,785 ▲ 190 1 1,477
13:21:21 22,785 ▲ 190 1 1,476
13:20:57 22,790 ▲ 195 1 1,475
13:20:45 22,760 ▲ 165 5 1,474
13:20:34 22,770 ▲ 175 20 1,469
13:20:26 22,795 ▲ 200 1 1,449
13:20:01 22,795 ▲ 200 1 1,448
13:19:54 22,795 ▲ 200 1 1,447
13:19:19 22,795 ▲ 200 1 1,446
13:19:18 22,795 ▲ 200 1 1,445
13:19:11 22,795 ▲ 200 1 1,444
13:19:04 22,795 ▲ 200 1 1,443
13:18:52 22,795 ▲ 200 1 1,442
13:18:32 22,795 ▲ 200 1 1,441
13:18:24 22,795 ▲ 200 1 1,440
13:18:22 22,795 ▲ 200 1 1,439
13:18:04 22,795 ▲ 200 1 1,438
13:17:14 22,795 ▲ 200 1 1,437
13:17:02 22,795 ▲ 200 1 1,436
13:17:00 22,795 ▲ 200 1 1,435
13:16:55 22,795 ▲ 200 1 1,434
13:16:18 22,795 ▲ 200 1 1,433
13:15:41 22,795 ▲ 200 1 1,432
13:15:32 22,795 ▲ 200 1 1,431
13:15:10 22,795 ▲ 200 1 1,430
13:14:57 22,785 ▲ 190 1 1,429
13:14:45 22,795 ▲ 200 1 1,428
13:14:41 22,775 ▲ 180 20 1,427
13:14:33 22,775 ▲ 180 5 1,407
13:14:26 22,795 ▲ 200 1 1,402
13:14:16 22,780 ▲ 185 5 1,401
13:14:14 22,800 ▲ 205 1 1,396
13:14:09 22,795 ▲ 200 1 1,395
13:14:02 22,795 ▲ 200 1 1,394
13:13:43 22,795 ▲ 200 1 1,393
13:13:39 22,795 ▲ 200 1 1,392
13:13:25 22,795 ▲ 200 1 1,391
13:13:06 22,795 ▲ 200 1 1,390
13:12:53 22,795 ▲ 200 1 1,389
13:12:33 22,795 ▲ 200 1 1,388
13:12:11 22,795 ▲ 200 1 1,387
13:11:56 22,785 ▲ 190 1 1,386
13:11:03 22,785 ▲ 190 1 1,385
13:11:03 22,785 ▲ 190 1 1,384
13:10:49 22,785 ▲ 190 1 1,383
13:10:24 22,780 ▲ 185 1 1,382
13:10:08 22,780 ▲ 185 1 1,381
13:09:50 22,780 ▲ 185 1 1,380
13:09:40 22,780 ▲ 185 1 1,379
13:09:35 22,780 ▲ 185 1 1,378
13:08:59 22,780 ▲ 185 1 1,377
13:08:58 22,780 ▲ 185 1 1,376
13:08:54 22,780 ▲ 185 1 1,375
13:08:45 22,780 ▲ 185 1 1,374
13:08:34 22,780 ▲ 185 1 1,373
13:08:16 22,780 ▲ 185 1 1,372
13:08:04 22,780 ▲ 185 1 1,371
13:08:03 22,780 ▲ 185 1 1,370
13:06:57 22,780 ▲ 185 1 1,369
13:06:42 22,780 ▲ 185 1 1,368
13:06:24 22,780 ▲ 185 1 1,367
13:05:28 22,780 ▲ 185 1 1,366
13:04:14 22,780 ▲ 185 1 1,365
13:04:07 22,780 ▲ 185 1 1,364
13:03:27 22,775 ▲ 180 1 1,363
13:03:07 22,775 ▲ 180 1 1,362
12:58:20 22,775 ▲ 180 1 1,361
12:54:32 22,765 ▲ 170 1 1,360
12:51:29 22,765 ▲ 170 100 1,359
12:51:14 22,765 ▲ 170 100 1,259
12:46:59 22,765 ▲ 170 3 1,159
12:46:45 22,760 ▲ 165 1 1,156
12:46:13 22,755 ▲ 160 1 1,155
12:45:07 22,745 ▲ 150 1 1,154
12:12:47 22,745 ▲ 150 1 1,153
12:11:38 22,745 ▲ 150 1 1,152
12:11:26 22,750 ▲ 155 1 1,151
12:10:33 22,750 ▲ 155 1 1,150
12:10:32 22,750 ▲ 155 1 1,149
12:07:53 22,745 ▲ 150 1 1,148
12:03:57 22,765 ▲ 170 5 1,147
12:03:26 22,770 ▲ 175 4 1,142
12:02:55 22,770 ▲ 175 5 1,138
12:02:24 22,770 ▲ 175 4 1,133
12:01:53 22,770 ▲ 175 4 1,129
12:01:23 22,770 ▲ 175 5 1,125
12:00:52 22,770 ▲ 175 4 1,120
12:00:21 22,775 ▲ 180 4 1,116
11:59:50 22,775 ▲ 180 5 1,112
11:59:19 22,775 ▲ 180 4 1,107
11:58:48 22,770 ▲ 175 5 1,103
11:58:17 22,775 ▲ 180 4 1,098
11:57:46 22,770 ▲ 175 4 1,094
11:57:15 22,780 ▲ 185 3 1,090
11:57:15 22,775 ▲ 180 2 1,087
11:56:44 22,765 ▲ 170 4 1,085
11:56:13 22,765 ▲ 170 4 1,081
11:55:42 22,765 ▲ 170 5 1,077
11:55:11 22,760 ▲ 165 4 1,072
11:54:40 22,770 ▲ 175 4 1,068
11:54:09 22,770 ▲ 175 5 1,064
11:53:38 22,775 ▲ 180 4 1,059
11:53:08 22,775 ▲ 180 5 1,055
11:52:37 22,775 ▲ 180 4 1,050
11:52:24 22,750 ▲ 155 7 1,046
11:52:13 22,750 ▲ 155 20 1,039
11:52:06 22,780 ▲ 185 4 1,019
11:51:35 22,780 ▲ 185 5 1,015
11:51:04 22,785 ▲ 190 4 1,010
11:50:33 22,775 ▲ 180 4 1,006
11:50:02 22,775 ▲ 180 5 1,002
11:49:31 22,770 ▲ 175 4 997
11:49:02 22,720 ▲ 125 19 993
11:49:00 22,770 ▲ 175 4 974
11:48:59 22,720 ▲ 125 19 970
11:48:56 22,720 ▲ 125 19 951
11:48:53 22,720 ▲ 125 18 932
11:48:50 22,720 ▲ 125 19 914
11:48:47 22,720 ▲ 125 19 895
11:48:44 22,720 ▲ 125 19 876
11:48:41 22,720 ▲ 125 18 857
11:48:37 22,720 ▲ 125 19 839
11:48:34 22,720 ▲ 125 19 820
11:48:31 22,720 ▲ 125 19 801
11:48:28 22,720 ▲ 125 18 782
11:48:25 22,730 ▲ 135 19 764
11:48:22 22,730 ▲ 135 19 745
11:48:19 22,730 ▲ 135 19 726
11:48:16 22,730 ▲ 135 18 707
11:48:13 22,730 ▲ 135 19 689
11:48:10 22,730 ▲ 135 19 670
11:48:07 22,730 ▲ 135 19 651
11:48:04 22,740 ▲ 145 13 632
11:48:04 22,740 ▲ 145 1 619
11:48:04 22,740 ▲ 145 1 618
11:48:04 22,745 ▲ 150 3 617
11:46:27 22,720 ▲ 125 12 614
11:37:51 22,695 ▲ 100 3 602
11:27:13 22,685 ▲ 90 1 599
11:13:01 22,675 ▲ 80 1 598
10:47:17 22,620 ▲ 25 1 597
10:45:49 22,660 ▲ 65 1 596
10:43:49 22,660 ▲ 65 1 595
10:40:49 22,665 ▲ 70 1 594
10:40:49 22,665 ▲ 70 1 593
10:36:35 22,620 ▲ 25 10 592
10:36:29 22,620 ▲ 25 9 582
10:36:24 22,625 ▲ 30 9 573
10:36:22 22,620 ▲ 25 5 564
10:36:20 22,625 ▲ 30 9 559
10:36:16 22,625 ▲ 30 8 550
10:36:09 22,625 ▲ 30 3 542
10:36:03 22,625 ▲ 30 3 539
10:33:04 22,640 ▲ 45 9 536
10:32:28 22,625 ▲ 30 45 527
10:32:28 22,625 ▲ 30 1 482
10:32:28 22,625 ▲ 30 1 481
10:32:28 22,625 ▲ 30 3 480
10:15:32 22,635 ▲ 40 35 477
10:07:17 22,635 ▲ 40 8 442
10:06:46 22,630 ▲ 35 7 434
10:06:16 22,635 ▲ 40 8 427
10:05:45 22,640 ▲ 45 7 419
10:05:14 22,640 ▲ 45 8 412
10:04:43 22,640 ▲ 45 7 404
10:04:12 22,640 ▲ 45 8 397
10:03:41 22,635 ▲ 40 7 389
10:03:10 22,640 ▲ 45 7 382
10:02:39 22,640 ▲ 45 8 375
10:02:08 22,635 ▲ 40 7 367
10:01:37 22,645 ▲ 50 8 360
10:01:06 22,645 ▲ 50 7 352
10:00:35 22,630 ▲ 35 8 345
10:00:15 22,635 ▲ 40 1 337
10:00:04 22,635 ▲ 40 7 336
09:59:33 22,645 ▲ 50 7 329
09:59:02 22,650 ▲ 55 7 322
09:58:31 22,655 ▲ 60 6 315
09:58:31 22,650 ▲ 55 1 309
09:58:01 22,645 ▲ 50 7 308
09:57:30 22,650 ▲ 55 7 301
09:56:59 22,650 ▲ 55 7 294
09:56:28 22,650 ▲ 55 8 287
09:55:57 22,655 ▲ 60 7 279
09:55:26 22,655 ▲ 60 7 272
09:54:55 22,655 ▲ 60 7 265
09:54:48 22,640 ▲ 45 15 258
09:54:24 22,640 ▲ 45 7 243
09:54:02 22,635 ▲ 40 4 236
09:53:53 22,635 ▲ 40 8 232
09:53:22 22,635 ▲ 40 7 224
09:52:51 22,635 ▲ 40 7 217
09:52:20 22,640 ▲ 45 7 210
09:50:10 22,635 ▲ 40 10 203
09:49:10 22,635 ▲ 40 7 193
09:49:10 22,635 ▲ 40 1 186
09:49:10 22,635 ▲ 40 1 185
09:49:10 22,635 ▲ 40 1 184
09:49:10 22,635 ▲ 40 1 183
09:49:10 22,635 ▲ 40 1 182
09:49:10 22,635 ▲ 40 1 181
09:48:50 22,635 ▲ 40 1 180
09:47:35 22,635 ▲ 40 1 179
09:46:20 22,635 ▲ 40 1 178
09:45:06 22,635 ▲ 40 1 177
09:43:51 22,635 ▲ 40 1 176
09:42:36 22,635 ▲ 40 1 175
09:41:21 22,635 ▲ 40 1 174
09:40:07 22,635 ▲ 40 1 173
09:38:52 22,635 ▲ 40 1 172
09:37:37 22,635 ▲ 40 1 171
09:36:22 22,640 ▲ 45 1 170
09:35:08 22,635 ▲ 40 1 169
09:33:53 22,630 ▲ 35 1 168
09:26:35 22,615 ▲ 20 1 167
09:20:13 22,615 ▲ 20 1 166
09:19:55 22,590 ▼ 5 13 165
09:15:34 22,625 ▲ 30 1 152
09:15:00 22,590 ▼ 5 8 151
09:14:43 22,625 ▲ 30 1 143
09:13:53 22,590 ▼ 5 1 142
09:13:53 22,590 ▼ 5 7 141
09:12:46 22,590 ▼ 5 8 134
09:12:26 22,615 ▲ 20 1 126
09:12:26 22,615 ▲ 20 1 125
09:12:02 22,615 ▲ 20 1 124
09:12:02 22,615 ▲ 20 1 123
09:12:02 22,615 ▲ 20 1 122
09:11:47 22,615 ▲ 20 1 121
09:11:39 22,590 ▼ 5 1 120
09:11:39 22,590 ▼ 5 1 119
09:11:39 22,590 ▼ 5 1 118
09:11:39 22,590 ▼ 5 5 117
09:11:06 22,610 ▲ 15 1 112
09:11:06 22,610 ▲ 15 1 111
09:11:06 22,610 ▲ 15 1 110
09:11:06 22,610 ▲ 15 1 109
09:10:31 22,585 ▼ 10 9 108
09:10:25 22,610 ▲ 15 1 99
09:09:51 22,585 ▼ 10 1 98
09:08:46 22,595  0 20 97
09:05:17 22,595  0 1 77
09:02:38 22,560 ▼ 35 65 76
09:01:42 22,560 ▼ 35 2 11
09:00:01 22,580 ▼ 15 9 9

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:24    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.