TIGER 200 헬스케어
(227540)
코스피

액면가 0원
  05.27 15:59

21,475 (21,730)   [시가/고가/저가] 21,720 / 21,720 / 21,400 
전일비/등락률 ▼ 255 (-1.17%) 매도호가/호가잔량 21,475 / 2,086
거래량/전일동시간대비 23,721 /▼ 5,494 매수호가/호가잔량 21,430 / 1
상한가/하한가 28,245 / 15,215 총매도/총매수잔량 69,284 / 65,811

매도잔량 호가 매수잔량
4 22,155 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 22,150
53 21,855
24 21,730
8 21,640
49 21,605
2,375 21,555
150 21,530
4 21,505
2,086 21,475
 
21,430 1
21,405 5
21,400 58
21,395 20
21,390 5
21,385 1,617
21,380 5
21,370 2,554
21,360 20
21,350 209
 
총매도잔량 순매수잔량 총매수잔량
4,754 -260 4,494
시간외잔량 시간외잔량
0 92
 
TIGER 200 헬스케어 227540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,031.20 (+1.42)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 21,475 ▼ 255 151 23,721
15:19:20 21,480 ▼ 250 500 23,570
15:19:19 21,480 ▼ 250 449 23,070
15:19:14 21,480 ▼ 250 775 22,621
15:19:05 21,480 ▼ 250 513 21,846
15:18:52 21,485 ▼ 245 100 21,333
15:18:46 21,485 ▼ 245 100 21,233
15:18:41 21,485 ▼ 245 300 21,133
15:18:02 21,470 ▼ 260 225 20,833
15:18:00 21,475 ▼ 255 479 20,608
15:17:00 21,475 ▼ 255 1 20,129
15:16:07 21,465 ▼ 265 199 20,128
15:16:05 21,470 ▼ 260 500 19,929
15:15:15 21,470 ▼ 260 163 19,429
15:15:00 21,460 ▼ 270 51 19,266
15:14:24 21,460 ▼ 270 974 19,215
15:12:52 21,460 ▼ 270 52 18,241
15:12:29 21,465 ▼ 265 527 18,189
15:12:29 21,470 ▼ 260 413 17,662
15:12:18 21,470 ▼ 260 200 17,249
15:12:01 21,465 ▼ 265 362 17,049
15:11:14 21,450 ▼ 280 51 16,687
15:11:12 21,450 ▼ 280 137 16,636
15:09:36 21,440 ▼ 290 52 16,499
15:07:59 21,440 ▼ 290 37 16,447
15:07:58 21,440 ▼ 290 14 16,410
15:07:15 21,450 ▼ 280 100 16,396
15:07:09 21,450 ▼ 280 413 16,296
15:06:47 21,450 ▼ 280 400 15,883
15:06:27 21,460 ▼ 270 924 15,483
15:06:20 21,460 ▼ 270 52 14,559
15:04:42 21,460 ▼ 270 51 14,507
15:04:39 21,465 ▼ 265 413 14,456
15:03:49 21,470 ▼ 260 414 14,043
15:03:23 21,470 ▼ 260 360 13,629
15:03:07 21,470 ▼ 260 1 13,269
15:03:04 21,470 ▼ 260 52 13,268
15:02:18 21,470 ▼ 260 463 13,216
15:02:08 21,470 ▼ 260 50 12,753
15:01:35 21,415 ▼ 315 12 12,703
15:01:26 21,415 ▼ 315 51 12,691
14:59:48 21,415 ▼ 315 52 12,640
14:58:10 21,410 ▼ 320 51 12,588
14:56:32 21,410 ▼ 320 52 12,537
14:54:54 21,405 ▼ 325 51 12,485
14:53:16 21,400 ▼ 330 52 12,434
14:51:38 21,410 ▼ 320 51 12,382
14:50:00 21,410 ▼ 320 52 12,331
14:48:22 21,420 ▼ 310 51 12,279
14:46:54 21,435 ▼ 295 52 12,228
14:45:06 21,410 ▼ 320 51 12,176
14:43:57 21,425 ▼ 305 1 12,125
14:43:28 21,415 ▼ 315 52 12,124
14:41:50 21,430 ▼ 300 51 12,072
14:40:12 21,435 ▼ 295 52 12,021
14:38:55 21,410 ▼ 320 20 11,969
14:38:35 21,430 ▼ 300 41 11,949
14:38:34 21,430 ▼ 300 10 11,908
14:37:04 21,430 ▼ 300 52 11,898
14:35:18 21,415 ▼ 315 51 11,846
14:33:40 21,420 ▼ 310 52 11,795
14:32:42 21,430 ▼ 300 7 11,743
14:32:02 21,425 ▼ 305 51 11,736
14:31:50 21,430 ▼ 300 1 11,685
14:30:42 21,505 ▼ 225 1 11,684
14:30:24 21,435 ▼ 295 52 11,683
14:28:47 21,440 ▼ 290 50 11,631
14:28:46 21,440 ▼ 290 1 11,581
14:27:08 21,445 ▼ 285 52 11,580
14:25:30 21,445 ▼ 285 51 11,528
14:23:52 21,445 ▼ 285 52 11,477
14:22:14 21,445 ▼ 285 51 11,425
14:20:36 21,445 ▼ 285 52 11,374
14:18:58 21,450 ▼ 280 51 11,322
14:17:20 21,465 ▼ 265 52 11,271
14:15:42 21,450 ▼ 280 51 11,219
14:14:04 21,445 ▼ 285 52 11,168
14:12:26 21,455 ▼ 275 51 11,116
14:10:48 21,450 ▼ 280 52 11,065
14:09:10 21,450 ▼ 280 46 11,013
14:09:10 21,450 ▼ 280 5 10,967
14:07:32 21,455 ▼ 275 52 10,962
14:05:54 21,480 ▼ 250 51 10,910
14:04:16 21,465 ▼ 265 52 10,859
14:02:53 21,470 ▼ 260 100 10,807
14:02:38 21,460 ▼ 270 51 10,707
14:01:15 21,560 ▼ 170 2 10,656
14:01:00 21,470 ▼ 260 52 10,654
13:59:38 21,490 ▼ 240 51 10,602
13:57:44 21,495 ▼ 235 52 10,551
13:56:06 21,480 ▼ 250 51 10,499
13:55:53 21,510 ▼ 220 479 10,448
13:54:28 21,490 ▼ 240 52 9,969
13:53:33 21,510 ▼ 220 1 9,917
13:52:54 21,490 ▼ 240 48 9,916
13:52:50 21,490 ▼ 240 3 9,868
13:51:12 21,510 ▼ 220 52 9,865
13:49:34 21,495 ▼ 235 51 9,813
13:47:56 21,505 ▼ 225 52 9,762
13:46:18 21,495 ▼ 235 51 9,710
13:44:40 21,495 ▼ 235 52 9,659
13:43:02 21,505 ▼ 225 51 9,607
13:41:24 21,510 ▼ 220 52 9,556
13:39:46 21,500 ▼ 230 51 9,504
13:38:08 21,510 ▼ 220 52 9,453
13:37:00 21,520 ▼ 210 44 9,401
13:36:30 21,515 ▼ 215 31 9,357
13:36:30 21,515 ▼ 215 20 9,326
13:34:52 21,520 ▼ 210 8 9,306
13:33:14 21,520 ▼ 210 31 9,298
13:33:14 21,520 ▼ 210 20 9,267
13:31:36 21,530 ▼ 200 52 9,247
13:29:58 21,505 ▼ 225 51 9,195
13:28:20 21,515 ▼ 215 52 9,144
13:27:30 21,530 ▼ 200 39 9,092
13:27:27 21,525 ▼ 205 12 9,053
13:27:27 21,520 ▼ 210 50 9,041
13:26:42 21,500 ▼ 230 51 8,991
13:25:04 21,485 ▼ 245 52 8,940
13:23:26 21,485 ▼ 245 51 8,888
13:21:48 21,470 ▼ 260 52 8,837
13:20:10 21,485 ▼ 245 51 8,785
13:18:32 21,490 ▼ 240 52 8,734
13:16:54 21,500 ▼ 230 51 8,682
13:15:16 21,480 ▼ 250 52 8,631
13:13:38 21,480 ▼ 250 51 8,579
13:12:06 21,485 ▼ 245 235 8,528
13:12:00 21,480 ▼ 250 52 8,293
13:11:50 21,520 ▼ 210 1 8,241
13:10:22 21,480 ▼ 250 51 8,240
13:09:07 21,490 ▼ 240 51 8,189
13:08:44 21,490 ▼ 240 1 8,138
13:07:06 21,500 ▼ 230 51 8,137
13:05:28 21,505 ▼ 225 52 8,086
13:04:05 21,515 ▼ 215 1 8,034
13:03:50 21,505 ▼ 225 51 8,033
13:02:12 21,505 ▼ 225 52 7,982
13:00:34 21,500 ▼ 230 51 7,930
12:59:16 21,500 ▼ 230 6 7,879
12:58:56 21,500 ▼ 230 46 7,873
12:57:18 21,520 ▼ 210 5 7,827
12:55:40 21,525 ▼ 205 40 7,822
12:54:02 21,530 ▼ 200 12 7,782
12:52:24 21,525 ▼ 205 52 7,770
12:50:46 21,525 ▼ 205 51 7,718
12:49:08 21,520 ▼ 210 52 7,667
12:47:51 21,525 ▼ 205 50 7,615
12:47:30 21,510 ▼ 220 51 7,565
12:46:05 21,525 ▼ 205 2 7,514
12:45:52 21,525 ▼ 205 1 7,512
12:44:14 21,530 ▼ 200 51 7,511
12:42:36 21,555 ▼ 175 52 7,460
12:40:58 21,540 ▼ 190 51 7,408
12:39:20 21,555 ▼ 175 52 7,357
12:37:42 21,555 ▼ 175 51 7,305
12:36:22 21,550 ▼ 180 1 7,254
12:36:04 21,540 ▼ 190 52 7,253
12:34:26 21,530 ▼ 200 51 7,201
12:32:48 21,530 ▼ 200 52 7,150
12:31:10 21,540 ▼ 190 51 7,098
12:30:06 21,605 ▼ 125 1 7,047
12:29:32 21,525 ▼ 205 52 7,046
12:27:54 21,530 ▼ 200 51 6,994
12:26:16 21,525 ▼ 205 52 6,943
12:24:38 21,525 ▼ 205 51 6,891
12:23:45 21,515 ▼ 215 10 6,840
12:23:00 21,515 ▼ 215 52 6,830
12:21:22 21,525 ▼ 205 51 6,778
12:19:44 21,520 ▼ 210 52 6,727
12:18:06 21,515 ▼ 215 51 6,675
12:17:34 21,540 ▼ 190 51 6,624
12:16:28 21,540 ▼ 190 2 6,573
12:14:50 21,525 ▼ 205 51 6,571
12:13:13 21,540 ▼ 190 51 6,520
12:13:12 21,540 ▼ 190 1 6,469
12:11:34 21,550 ▼ 180 51 6,468
12:09:56 21,515 ▼ 215 45 6,417
12:09:56 21,515 ▼ 215 7 6,372
12:08:18 21,520 ▼ 210 51 6,365
12:06:40 21,530 ▼ 200 52 6,314
12:05:02 21,505 ▼ 225 51 6,262
12:03:37 21,535 ▼ 195 341 6,211
12:03:33 21,530 ▼ 200 18 5,870
12:03:24 21,515 ▼ 215 52 5,852
12:01:46 21,500 ▼ 230 51 5,800
12:00:08 21,500 ▼ 230 52 5,749
11:58:30 21,485 ▼ 245 51 5,697
11:56:52 21,485 ▼ 245 52 5,646
11:55:14 21,500 ▼ 230 51 5,594
11:53:36 21,490 ▼ 240 52 5,543
11:53:01 21,530 ▼ 200 1 5,491
11:51:58 21,490 ▼ 240 51 5,490
11:50:20 21,465 ▼ 265 52 5,439
11:48:42 21,465 ▼ 265 51 5,387
11:47:04 21,470 ▼ 260 52 5,336
11:45:26 21,530 ▼ 200 32 5,284
11:44:45 21,530 ▼ 200 18 5,252
11:43:48 21,470 ▼ 260 52 5,234
11:42:10 21,465 ▼ 265 51 5,182
11:40:32 21,465 ▼ 265 52 5,131
11:40:03 21,470 ▼ 260 12 5,079
11:38:54 21,470 ▼ 260 51 5,067
11:37:16 21,465 ▼ 265 52 5,016
11:35:42 21,480 ▼ 250 50 4,964
11:35:38 21,480 ▼ 250 1 4,914
11:34:00 21,485 ▼ 245 52 4,913
11:33:02 21,485 ▼ 245 1 4,861
11:32:22 21,480 ▼ 250 51 4,860
11:31:04 21,480 ▼ 250 49 4,809
11:30:44 21,480 ▼ 250 3 4,760
11:29:06 21,505 ▼ 225 51 4,757
11:27:28 21,475 ▼ 255 52 4,706
11:25:50 21,460 ▼ 270 51 4,654
11:25:23 21,475 ▼ 255 46 4,603
11:24:38 21,475 ▼ 255 5 4,557
11:24:12 21,475 ▼ 255 1 4,552
11:23:52 21,530 ▼ 200 5 4,551
11:22:34 21,470 ▼ 260 51 4,546
11:20:56 21,475 ▼ 255 52 4,495
11:19:18 21,475 ▼ 255 51 4,443
11:18:49 21,490 ▼ 240 40 4,392
11:18:36 21,485 ▼ 245 300 4,352
11:18:00 21,480 ▼ 250 2 4,052
11:17:40 21,460 ▼ 270 52 4,050
11:17:06 21,465 ▼ 265 1 3,998
11:17:01 21,470 ▼ 260 99 3,997
11:16:02 21,460 ▼ 270 51 3,898
11:15:15 21,470 ▼ 260 101 3,847
11:14:24 21,480 ▼ 250 50 3,746
11:13:56 21,480 ▼ 250 51 3,696
11:13:56 21,485 ▼ 245 25 3,645
11:13:44 21,485 ▼ 245 30 3,620
11:12:46 21,490 ▼ 240 11 3,590
11:11:17 21,525 ▼ 205 1 3,579
11:11:08 21,490 ▼ 240 52 3,578
11:10:33 21,490 ▼ 240 37 3,526
11:10:33 21,500 ▼ 230 39 3,489
11:09:30 21,500 ▼ 230 51 3,450
11:07:52 21,500 ▼ 230 52 3,399
11:06:14 21,500 ▼ 230 51 3,347
11:04:36 21,500 ▼ 230 52 3,296
11:03:38 21,500 ▼ 230 50 3,244
11:02:58 21,500 ▼ 230 51 3,194
11:01:59 21,520 ▼ 210 26 3,143
11:01:20 21,500 ▼ 230 52 3,117
10:59:53 21,505 ▼ 225 37 3,065
10:59:42 21,505 ▼ 225 14 3,028
10:58:32 21,520 ▼ 210 21 3,014
10:58:04 21,510 ▼ 220 42 2,993
10:58:04 21,510 ▼ 220 10 2,951
10:56:26 21,510 ▼ 220 51 2,941
10:54:48 21,520 ▼ 210 5 2,890
10:54:44 21,530 ▼ 200 19 2,885
10:53:17 21,530 ▼ 200 2 2,866
10:53:10 21,530 ▼ 200 7 2,864
10:51:32 21,535 ▼ 195 10 2,857
10:51:32 21,535 ▼ 195 1 2,847
10:49:54 21,540 ▼ 190 51 2,846
10:48:16 21,555 ▼ 175 52 2,795
10:46:42 21,580 ▼ 150 51 2,743
10:45:00 21,570 ▼ 160 52 2,692
10:44:12 21,580 ▼ 150 2 2,640
10:43:22 21,580 ▼ 150 16 2,638
10:43:22 21,580 ▼ 150 35 2,622
10:41:44 21,580 ▼ 150 52 2,587
10:40:06 21,580 ▼ 150 51 2,535
10:38:28 21,580 ▼ 150 52 2,484
10:36:50 21,570 ▼ 160 51 2,432
10:35:12 21,560 ▼ 170 52 2,381
10:33:34 21,560 ▼ 170 51 2,329
10:31:56 21,545 ▼ 185 52 2,278
10:30:20 21,545 ▼ 185 48 2,226
10:30:18 21,545 ▼ 185 3 2,178
10:29:34 21,605 ▼ 125 1 2,175
10:28:42 21,550 ▼ 180 43 2,174
10:28:40 21,550 ▼ 180 9 2,131
10:27:02 21,565 ▼ 165 51 2,122
10:26:07 21,605 ▼ 125 1 2,071
10:25:24 21,555 ▼ 175 52 2,070
10:23:46 21,550 ▼ 180 51 2,018
10:22:08 21,565 ▼ 165 52 1,967
10:20:30 21,545 ▼ 185 51 1,915
10:19:46 21,605 ▼ 125 3 1,864
10:18:52 21,550 ▼ 180 52 1,861
10:17:14 21,540 ▼ 190 51 1,809
10:15:38 21,545 ▼ 185 52 1,758
10:13:58 21,535 ▼ 195 51 1,706
10:12:31 21,530 ▼ 200 47 1,655
10:12:21 21,520 ▼ 210 35 1,608
10:12:20 21,520 ▼ 210 17 1,573
10:11:01 21,530 ▼ 200 50 1,556
10:10:42 21,530 ▼ 200 1 1,506
10:09:07 21,525 ▼ 205 51 1,505
10:09:04 21,525 ▼ 205 1 1,454
10:08:21 21,530 ▼ 200 37 1,453
10:07:48 21,525 ▼ 205 50 1,416
10:07:26 21,525 ▼ 205 1 1,366
10:05:48 21,530 ▼ 200 15 1,365
10:04:10 21,530 ▼ 200 51 1,350
10:03:09 21,525 ▼ 205 48 1,299
10:02:32 21,525 ▼ 205 4 1,251
10:01:03 21,530 ▼ 200 44 1,247
10:00:54 21,530 ▼ 200 7 1,203
09:59:16 21,550 ▼ 180 52 1,196
09:57:38 21,550 ▼ 180 51 1,144
09:56:02 21,550 ▼ 180 27 1,093
09:56:00 21,550 ▼ 180 25 1,066
09:54:22 21,550 ▼ 180 51 1,041
09:53:46 21,535 ▼ 195 24 990
09:53:46 21,550 ▼ 180 26 966
09:52:47 21,550 ▼ 180 27 940
09:52:44 21,550 ▼ 180 25 913
09:52:28 21,605 ▼ 125 1 888
09:51:06 21,550 ▼ 180 51 887
09:49:28 21,525 ▼ 205 52 836
09:42:57 21,575 ▼ 155 2 784
09:42:13 21,500 ▼ 230 44 782
09:42:13 21,505 ▼ 225 5 738
09:42:13 21,560 ▼ 170 1 733
09:40:35 21,600 ▼ 130 6 732
09:39:20 21,560 ▼ 170 59 726
09:39:17 21,560 ▼ 170 1 667
09:37:11 21,510 ▼ 220 10 666
09:32:11 21,500 ▼ 230 18 656
09:30:08 21,510 ▼ 220 4 638
09:29:14 21,510 ▼ 220 20 634
09:25:58 21,510 ▼ 220 98 614
09:18:07 21,510 ▼ 220 34 516
09:15:32 21,515 ▼ 215 1 482
09:13:09 21,515 ▼ 215 3 481
09:13:09 21,520 ▼ 210 3 478
09:12:38 21,585 ▼ 145 1 475
09:10:45 21,585 ▼ 145 1 474
09:08:54 21,580 ▼ 150 20 473
09:08:22 21,600 ▼ 130 30 453
09:08:20 21,605 ▼ 125 271 423
09:08:07 21,605 ▼ 125 20 152
09:04:02 21,605 ▼ 125 75 132
09:02:34 21,625 ▼ 105 25 57
09:00:57 21,625 ▼ 105 1 32
09:00:12 21,720 ▼ 10 31 31

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.