KODEX 200 중소형
(226980)
코스피

액면가 0원
  01.19 13:57

11,560 (11,470)   [시가/고가/저가] 11,460 / 11,575 / 11,460 
전일비/등락률 ▲ 90 (0.78%) 매도호가/호가잔량 11,570 / 4,771
거래량/전일동시간대비 305,597 /▲ 111,834 매수호가/호가잔량 11,555 / 1
상한가/하한가 14,910 / 8,030 총매도/총매수잔량 76,290 / 45,509

매도잔량 호가 매수잔량
111 12,400 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50 12,155
2,309 12,100
2,253 12,005
122 11,635
5,330 11,620
5,054 11,585
9,466 11,580
14,643 11,575
4,771 11,570
 
11,555 1
11,550 106
11,545 84
11,540 318
11,535 300
11,530 60
11,525 10,504
11,520 13,112
11,515 146
11,510 5,054
 
총매도잔량 순매수잔량 총매수잔량
44,109 -14,424 29,685
시간외잔량 시간외잔량
0 0
 
KODEX 200 중소형 226980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,517.80 (+1.99)    FUTURE 330.00 (+0.10)   Basis: 0.88
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
13:55:59 11,560 ▲ 90 14 305,597
13:54:52 11,565 ▲ 95 13 305,583
13:51:58 11,570 ▲ 100 13 305,570
13:50:05 11,560 ▲ 90 55 305,557
13:49:04 11,560 ▲ 90 13 305,502
13:49:04 11,560 ▲ 90 13 305,489
13:46:10 11,560 ▲ 90 14 305,476
13:46:10 11,560 ▲ 90 14 305,462
13:43:16 11,560 ▲ 90 13 305,448
13:34:48 11,545 ▲ 75 150 305,435
13:33:48 11,545 ▲ 75 45 305,285
13:32:41 11,550 ▲ 80 5 305,240
13:32:39 11,555 ▲ 85 13 305,235
13:31:26 11,555 ▲ 85 14 305,222
13:25:55 11,555 ▲ 85 13 305,208
13:22:58 11,555 ▲ 85 13 305,195
13:22:05 11,555 ▲ 85 300 305,182
13:20:04 11,555 ▲ 85 14 304,882
13:20:04 11,560 ▲ 90 14 304,868
13:18:09 11,555 ▲ 85 13 304,854
13:17:10 11,560 ▲ 90 13 304,841
13:14:16 11,555 ▲ 85 13 304,828
13:12:15 11,560 ▲ 90 1 304,815
13:07:01 11,555 ▲ 85 13 304,657
13:07:01 11,545 ▲ 75 157 304,814
13:03:57 11,555 ▲ 85 14 304,644
13:01:10 11,555 ▲ 85 13 304,630
12:58:15 11,555 ▲ 85 1,048 304,617
12:57:00 11,560 ▲ 90 13 303,569
12:56:52 11,565 ▲ 95 13 303,556
12:55:20 11,560 ▲ 90 69 303,543
12:55:20 11,560 ▲ 90 10 303,474
12:54:08 11,560 ▲ 90 14 303,464
12:53:58 11,565 ▲ 95 14 303,450
12:51:04 11,560 ▲ 90 13 303,436
12:51:04 11,560 ▲ 90 13 303,423
12:48:10 11,570 ▲ 100 13 303,410
12:37:29 11,555 ▲ 85 10 303,397
12:36:34 11,560 ▲ 90 14 303,387
12:36:34 11,560 ▲ 90 14 303,373
12:33:57 11,560 ▲ 90 13 303,359
12:31:06 11,560 ▲ 90 13 303,346
12:29:01 11,560 ▲ 90 1 303,333
12:25:06 11,555 ▲ 85 542 303,332
12:25:06 11,560 ▲ 90 13 302,790
12:24:13 11,560 ▲ 90 280 302,777
12:22:04 11,570 ▲ 100 13 302,497
12:19:10 11,570 ▲ 100 14 302,484
12:16:16 11,570 ▲ 100 13 302,470
12:14:53 11,570 ▲ 100 100 302,457
12:13:22 11,575 ▲ 105 13 302,357
12:11:55 11,575 ▲ 105 20 302,344
12:10:32 11,570 ▲ 100 14 302,324
12:10:28 11,575 ▲ 105 14 302,310
12:07:34 11,570 ▲ 100 13 302,296
12:07:34 11,570 ▲ 100 13 302,283
12:07:34 11,570 ▲ 100 13 302,270
12:05:56 11,570 ▲ 100 3,000 302,257
12:04:40 11,570 ▲ 100 13 299,257
12:04:40 11,570 ▲ 100 13 299,244
12:01:46 11,570 ▲ 100 14 299,231
11:58:52 11,555 ▲ 85 11 299,217
11:50:10 11,545 ▲ 75 2 299,206
11:47:16 11,545 ▲ 75 13 299,204
11:47:16 11,545 ▲ 75 13 299,191
11:44:22 11,545 ▲ 75 9 299,178
11:44:22 11,545 ▲ 75 14 299,169
11:41:28 11,545 ▲ 75 13 299,155
11:36:25 11,540 ▲ 70 5 299,142
11:32:46 11,540 ▲ 70 13 299,137
11:32:17 11,535 ▲ 65 867 299,124
11:30:38 11,535 ▲ 65 60 298,257
11:29:52 11,535 ▲ 65 13 298,197
11:26:58 11,540 ▲ 70 14 298,184
11:26:58 11,540 ▲ 70 14 298,170
11:26:31 11,540 ▲ 70 100 298,156
11:25:51 11,530 ▲ 60 100 298,056
11:24:49 11,535 ▲ 65 4 297,956
11:24:04 11,535 ▲ 65 13 297,952
11:23:51 11,525 ▲ 55 20 297,939
11:22:06 11,530 ▲ 60 127 297,919
11:21:19 11,535 ▲ 65 13 297,792
11:21:10 11,540 ▲ 70 13 297,779
11:20:51 11,535 ▲ 65 182 297,766
11:20:27 11,535 ▲ 65 130 297,584
11:10:24 11,525 ▲ 55 17 297,454
11:09:49 11,530 ▲ 60 14 297,437
11:06:40 11,530 ▲ 60 13 297,423
11:03:46 11,530 ▲ 60 13 297,410
11:00:52 11,530 ▲ 60 14 297,397
10:59:15 11,530 ▲ 60 50 297,383
10:57:58 11,535 ▲ 65 13 297,333
10:57:05 11,535 ▲ 65 27 297,320
10:55:43 11,540 ▲ 70 86 297,293
10:55:16 11,530 ▲ 60 14 297,207
10:55:04 11,535 ▲ 65 13 297,193
10:55:04 11,535 ▲ 65 13 297,180
10:52:10 11,535 ▲ 65 14 297,167
10:52:10 11,535 ▲ 65 14 297,153
10:51:22 11,535 ▲ 65 154 297,139
10:50:17 11,535 ▲ 65 200 296,985
10:49:16 11,535 ▲ 65 13 296,785
10:47:10 11,530 ▲ 60 695 296,772
10:38:57 11,495 ▲ 25 1,200 296,077
10:35:28 11,495 ▲ 25 576 294,877
10:35:28 11,500 ▲ 30 454 294,301
10:35:28 11,525 ▲ 55 100 293,777
10:35:28 11,520 ▲ 50 70 293,847
10:34:46 11,540 ▲ 70 14 293,677
10:34:46 11,540 ▲ 70 14 293,663
10:32:37 11,540 ▲ 70 210 293,649
10:32:29 11,540 ▲ 70 210 293,439
10:32:19 11,540 ▲ 70 723 293,229
10:32:15 11,540 ▲ 70 723 292,506
10:31:59 11,540 ▲ 70 723 291,783
10:31:53 11,540 ▲ 70 13 291,060
10:31:52 11,545 ▲ 75 13 291,047
10:31:51 11,540 ▲ 70 736 291,034
10:31:48 11,540 ▲ 70 736 290,298
10:31:34 11,540 ▲ 70 736 289,562
10:31:08 11,540 ▲ 70 736 288,826
10:31:04 11,535 ▲ 65 736 288,090
10:31:01 11,535 ▲ 65 736 287,354
10:30:59 11,535 ▲ 65 736 286,618
10:30:57 11,535 ▲ 65 736 285,882
10:30:53 11,540 ▲ 70 736 285,146
10:30:48 11,540 ▲ 70 736 284,410
10:30:43 11,535 ▲ 65 736 283,674
10:30:39 11,535 ▲ 65 736 282,938
10:30:36 11,535 ▲ 65 736 282,202
10:30:34 11,535 ▲ 65 736 281,466
10:30:31 11,535 ▲ 65 736 280,730
10:30:29 11,535 ▲ 65 736 279,994
10:30:25 11,535 ▲ 65 736 279,258
10:30:12 11,535 ▲ 65 736 278,522
10:30:08 11,535 ▲ 65 736 277,786
10:30:01 11,540 ▲ 70 736 277,050
10:29:59 11,540 ▲ 70 736 276,314
10:29:54 11,540 ▲ 70 736 275,578
10:29:52 11,540 ▲ 70 736 274,842
10:29:27 11,540 ▲ 70 736 274,106
10:29:05 11,540 ▲ 70 13 273,370
10:28:58 11,540 ▲ 70 749 273,357
10:28:55 11,540 ▲ 70 749 272,608
10:28:52 11,540 ▲ 70 749 271,859
10:28:50 11,540 ▲ 70 749 271,110
10:28:47 11,540 ▲ 70 749 270,361
10:28:44 11,540 ▲ 70 749 269,612
10:28:41 11,540 ▲ 70 749 268,863
10:28:34 11,540 ▲ 70 749 268,114
10:28:31 11,540 ▲ 70 749 267,365
10:28:28 11,540 ▲ 70 749 266,616
10:28:24 11,540 ▲ 70 749 265,867
10:28:20 11,535 ▲ 65 749 265,118
10:28:14 11,540 ▲ 70 749 264,369
10:22:54 11,500 ▲ 30 246 263,620
10:20:51 11,535 ▲ 65 13 263,374
10:19:40 11,535 ▲ 65 749 263,361
10:19:38 11,535 ▲ 65 749 262,612
10:19:35 11,535 ▲ 65 749 261,863
10:19:33 11,535 ▲ 65 749 261,114
10:19:28 11,535 ▲ 65 749 260,365
10:18:32 11,530 ▲ 60 749 259,616
10:18:24 11,530 ▲ 60 749 258,867
10:18:20 11,530 ▲ 60 749 258,118
10:18:01 11,535 ▲ 65 749 257,369
10:17:58 11,535 ▲ 65 749 256,620
10:17:56 11,535 ▲ 65 749 255,871
10:17:48 11,535 ▲ 65 749 255,122
10:17:46 11,535 ▲ 65 749 254,373
10:17:41 11,535 ▲ 65 749 253,624
10:17:33 11,535 ▲ 65 749 252,875
10:17:27 11,535 ▲ 65 749 252,126
10:17:22 11,535 ▲ 65 14 251,377
10:17:20 11,535 ▲ 65 763 251,363
10:17:18 11,535 ▲ 65 763 250,600
10:17:14 11,535 ▲ 65 763 249,837
10:17:11 11,535 ▲ 65 763 249,074
10:17:07 11,535 ▲ 65 763 248,311
10:17:04 11,535 ▲ 65 763 247,548
10:17:01 11,535 ▲ 65 763 246,785
10:16:57 11,535 ▲ 65 763 246,022
10:16:55 11,535 ▲ 65 763 245,259
10:16:52 11,535 ▲ 65 763 244,496
10:16:50 11,535 ▲ 65 763 243,733
10:16:45 11,535 ▲ 65 763 242,970
10:16:43 11,535 ▲ 65 763 242,207
10:16:40 11,535 ▲ 65 763 241,444
10:16:38 11,535 ▲ 65 763 240,681
10:16:35 11,535 ▲ 65 763 239,918
10:16:33 11,535 ▲ 65 763 239,155
10:16:31 11,535 ▲ 65 763 238,392
10:16:28 11,535 ▲ 65 763 237,629
10:16:25 11,535 ▲ 65 763 236,866
10:16:23 11,535 ▲ 65 763 236,103
10:16:21 11,535 ▲ 65 763 235,340
10:16:17 11,535 ▲ 65 763 234,577
10:16:04 11,535 ▲ 65 763 233,814
10:15:59 11,535 ▲ 65 763 233,051
10:15:48 11,535 ▲ 65 763 232,288
10:14:28 11,535 ▲ 65 13 231,525
10:12:51 11,535 ▲ 65 776 231,512
10:12:41 11,535 ▲ 65 754 230,736
10:12:38 11,535 ▲ 65 754 229,982
10:12:31 11,530 ▲ 60 754 229,228
10:12:28 11,530 ▲ 60 754 228,474
10:12:23 11,530 ▲ 60 754 227,720
10:12:16 11,530 ▲ 60 754 226,966
10:12:13 11,530 ▲ 60 754 226,212
10:12:09 11,530 ▲ 60 754 225,458
10:12:04 11,525 ▲ 55 754 224,704
10:12:01 11,525 ▲ 55 754 223,950
10:11:59 11,525 ▲ 55 754 223,196
10:11:56 11,525 ▲ 55 754 222,442
10:11:53 11,525 ▲ 55 754 221,688
10:11:48 11,525 ▲ 55 754 220,934
10:11:40 11,525 ▲ 55 754 220,180
10:11:34 11,525 ▲ 55 13 219,426
10:11:25 11,525 ▲ 55 767 219,413
10:11:22 11,525 ▲ 55 767 218,646
10:11:16 11,525 ▲ 55 767 217,879
10:11:14 11,525 ▲ 55 767 217,112
10:11:11 11,525 ▲ 55 767 216,345
10:11:08 11,525 ▲ 55 767 215,578
10:11:05 11,525 ▲ 55 767 214,811
10:11:02 11,525 ▲ 55 767 214,044
10:10:59 11,525 ▲ 55 767 213,277
10:10:57 11,525 ▲ 55 767 212,510
10:10:54 11,525 ▲ 55 767 211,743
10:10:51 11,525 ▲ 55 767 210,976
10:10:44 11,525 ▲ 55 767 210,209
10:10:41 11,525 ▲ 55 767 209,442
10:10:39 11,525 ▲ 55 767 208,675
10:10:37 11,525 ▲ 55 767 207,908
10:10:34 11,525 ▲ 55 767 207,141
10:10:32 11,525 ▲ 55 767 206,374
10:10:30 11,525 ▲ 55 767 205,607
10:10:27 11,525 ▲ 55 767 204,840
10:10:22 11,525 ▲ 55 767 204,073
10:10:18 11,525 ▲ 55 767 203,306
10:10:08 11,525 ▲ 55 767 202,539
10:09:32 11,525 ▲ 55 1 201,772
10:09:29 11,525 ▲ 55 765 201,771
10:09:29 11,520 ▲ 50 1 201,006
09:55:43 11,520 ▲ 50 153 201,005
09:54:14 11,520 ▲ 50 16 200,852
09:53:48 11,500 ▲ 30 32 200,834
09:53:48 11,520 ▲ 50 2 200,836
09:52:15 11,500 ▲ 30 200 200,802
09:45:46 11,490 ▲ 20 50 200,602
09:33:01 11,465 ▼ 5 1,344 200,552
09:30:44 11,460 ▼ 10 1 199,208
09:30:44 11,460 ▼ 10 2,500 199,207
09:30:23 11,490 ▲ 20 3,500 196,707
09:30:17 11,490 ▲ 20 3,500 193,207
09:30:09 11,490 ▲ 20 3,500 189,707
09:30:03 11,490 ▲ 20 3,500 186,207
09:29:56 11,490 ▲ 20 3,500 182,707
09:29:50 11,490 ▲ 20 3,500 179,207
09:29:42 11,490 ▲ 20 3,500 175,707
09:29:36 11,490 ▲ 20 3,500 172,207
09:29:28 11,490 ▲ 20 3,500 168,707
09:29:16 11,490 ▲ 20 2,500 165,207
09:28:51 11,490 ▲ 20 1,000 162,707
09:28:41 11,490 ▲ 20 3,500 161,707
09:28:31 11,490 ▲ 20 3,500 158,207
09:28:22 11,490 ▲ 20 3,500 154,707
09:28:13 11,475 ▲ 5 3,156 151,207
09:28:06 11,475 ▲ 5 344 148,051
09:27:58 11,475 ▲ 5 3,500 147,707
09:27:47 11,485 ▲ 15 3,500 144,207
09:27:28 11,495 ▲ 25 3,500 140,707
09:27:05 11,480 ▲ 10 3,500 137,207
09:26:29 11,460 ▼ 10 1 133,707
09:26:19 11,460 ▼ 10 267 133,706
09:17:49 11,480 ▲ 10 3,500 133,439
09:17:40 11,480 ▲ 10 3,500 129,939
09:17:31 11,480 ▲ 10 3,562 126,439
09:17:14 11,480 ▲ 10 3,562 122,877
09:17:07 11,480 ▲ 10 3,628 119,315
09:16:58 11,485 ▲ 15 3,628 115,687
09:16:54 11,485 ▲ 15 3,692 112,059
09:16:46 11,490 ▲ 20 1,634 108,367
09:16:43 11,485 ▲ 15 6 106,733
09:16:36 11,485 ▲ 15 2,052 106,727
09:16:31 11,490 ▲ 20 2,052 104,675
09:16:24 11,490 ▲ 20 868 102,623
09:16:16 11,475 ▲ 5 595 101,755
09:16:05 11,465 ▼ 5 589 101,160
09:15:56 11,465 ▼ 5 600 100,571
09:15:52 11,465 ▼ 5 600 99,971
09:15:42 11,470  0 5 99,371
09:15:37 11,480 ▲ 10 2,058 99,366
09:15:33 11,480 ▲ 10 2,058 97,308
09:15:29 11,485 ▲ 15 1 95,250
09:15:20 11,485 ▲ 15 2,058 95,249
09:15:13 11,490 ▲ 20 590 93,191
09:15:13 11,490 ▲ 20 600 92,601
09:15:07 11,490 ▲ 20 2,058 92,001
09:14:51 11,495 ▲ 25 2,058 89,943
09:14:49 11,495 ▲ 25 2,058 87,885
09:14:44 11,495 ▲ 25 2,058 85,827
09:14:41 11,495 ▲ 25 2,058 83,769
09:14:39 11,495 ▲ 25 2,058 81,711
09:14:36 11,495 ▲ 25 2,058 79,653
09:14:32 11,495 ▲ 25 2,058 77,595
09:14:30 11,495 ▲ 25 2,058 75,537
09:14:28 11,495 ▲ 25 2,058 73,479
09:14:26 11,495 ▲ 25 2,058 71,421
09:14:25 11,495 ▲ 25 2,058 69,363
09:14:23 11,495 ▲ 25 2,058 67,305
09:14:21 11,495 ▲ 25 2,058 65,247
09:14:18 11,495 ▲ 25 2,058 63,189
09:14:15 11,495 ▲ 25 2,058 61,131
09:14:05 11,495 ▲ 25 2,058 59,073
09:13:58 11,495 ▲ 25 2,058 57,015
09:13:55 11,495 ▲ 25 2,058 54,957
09:13:50 11,495 ▲ 25 2,058 52,899
09:10:04 11,480 ▲ 10 2 50,841
09:08:37 11,490 ▲ 20 2,060 50,839
09:08:32 11,485 ▲ 15 2,060 48,779
09:08:28 11,490 ▲ 20 2,060 46,719
09:08:21 11,490 ▲ 20 2,060 44,659
09:08:17 11,490 ▲ 20 2,377 42,599
09:07:59 11,485 ▲ 15 4,437 40,222
09:07:47 11,485 ▲ 15 2,058 35,785
09:07:44 11,485 ▲ 15 2,058 33,727
09:07:38 11,485 ▲ 15 2,454 31,669
09:07:20 11,485 ▲ 15 4,512 29,215
09:06:56 11,480 ▲ 10 2,061 24,703
09:06:51 11,480 ▲ 10 2,528 22,642
09:06:35 11,480 ▲ 10 4,589 20,114
09:06:20 11,480 ▲ 10 2,060 15,525
09:06:12 11,480 ▲ 10 2,606 13,465
09:05:59 11,480 ▲ 10 4,666 10,859
09:05:44 11,480 ▲ 10 2,063 6,193
09:04:53 11,475 ▲ 5 2,671 4,130
09:03:59 11,470  0 1,448 1,459
09:03:59 11,460 ▼ 10 1 11
09:00:16 11,460 ▼ 10 10 10

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 13:57    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,517.46 ▲ 1.65 0.07%
코스닥 887.56 ▼ 10.63 -1.18%
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.