TIGER 200 생활소비재
(227560)
코스피

액면가 0원
  04.26 15:59

13,040 (13,095)   [시가/고가/저가] 13,110 / 13,110 / 13,020 
전일비/등락률 ▼ 55 (-0.42%) 매도호가/호가잔량 13,040 / 2,144
거래량/전일동시간대비 7,050 /▲ 1,900 매수호가/호가잔량 13,030 / 3
상한가/하한가 17,020 / 9,170 총매도/총매수잔량 44,690 / 42,076

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
5 14,480
2 13,585
249 13,325
3,054 13,085
30 13,080
20 13,075
13 13,065
2,144 13,040
 
13,030 3
13,020 7
13,010 7
13,000 16
12,995 2
12,990 5
12,980 3,054
12,930 3,054
12,560 2
0 0
 
총매도잔량 순매수잔량 총매수잔량
5,517 633 6,150
시간외잔량 시간외잔량
0 0
 
TIGER 200 생활소비재 227560
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,475.64 (+26.83)    FUTURE 318.60 (+4.50)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:07 13,040 ▼ 55 274 7,050
15:18:09 13,050 ▼ 45 14 6,776
15:17:48 13,050 ▼ 45 6 6,762
15:17:47 13,050 ▼ 45 6 6,756
15:17:47 13,050 ▼ 45 6 6,750
15:17:08 13,045 ▼ 50 3 6,744
15:17:08 13,045 ▼ 50 3 6,741
15:17:08 13,045 ▼ 50 3 6,738
15:16:46 13,040 ▼ 55 6 6,735
15:16:31 13,040 ▼ 55 6 6,729
15:16:30 13,040 ▼ 55 38 6,723
15:16:01 13,040 ▼ 55 3 6,685
15:14:27 13,035 ▼ 60 17 6,682
15:14:22 13,040 ▼ 55 10 6,665
15:13:56 13,040 ▼ 55 14 6,655
15:13:24 13,040 ▼ 55 27 6,641
15:10:49 13,035 ▼ 60 17 6,614
15:08:03 13,020 ▼ 75 4 6,597
15:08:03 13,030 ▼ 65 8 6,593
15:07:59 13,035 ▼ 60 46 6,585
15:07:34 13,040 ▼ 55 3 6,539
15:07:26 13,045 ▼ 50 6 6,536
15:05:16 13,035 ▼ 60 22 6,530
15:04:05 13,035 ▼ 60 9 6,508
15:04:03 13,040 ▼ 55 56 6,499
15:03:21 13,045 ▼ 50 23 6,443
15:01:55 13,045 ▼ 50 3 6,420
14:59:45 13,045 ▼ 50 1 6,417
14:57:59 13,045 ▼ 50 178 6,416
14:57:43 13,040 ▼ 55 12 6,238
14:57:43 13,045 ▼ 50 3 6,226
14:56:59 13,045 ▼ 50 72 6,223
14:56:25 13,050 ▼ 45 12 6,151
14:54:55 13,050 ▼ 45 8 6,139
14:54:45 13,050 ▼ 45 13 6,131
14:53:47 13,050 ▼ 45 3 6,118
14:53:11 13,050 ▼ 45 11 6,115
14:52:11 13,050 ▼ 45 9 6,104
14:51:51 13,055 ▼ 40 13 6,095
14:51:32 13,050 ▼ 45 66 6,082
14:51:07 13,055 ▼ 40 6 6,016
14:50:40 13,055 ▼ 40 3 6,010
14:49:18 13,060 ▼ 35 6 6,007
14:49:17 13,055 ▼ 40 3 6,001
14:48:26 13,055 ▼ 40 71 5,998
14:47:54 13,060 ▼ 35 9 5,927
14:47:28 13,060 ▼ 35 6 5,918
14:47:13 13,065 ▼ 30 9 5,912
14:46:44 13,060 ▼ 35 14 5,903
14:46:34 13,060 ▼ 35 3 5,889
14:46:00 13,060 ▼ 35 9 5,886
14:44:45 13,060 ▼ 35 61 5,877
14:43:01 13,065 ▼ 30 10 5,816
14:43:01 13,065 ▼ 30 9 5,806
14:39:24 13,050 ▼ 45 3 5,797
14:38:16 13,050 ▼ 45 8 5,794
14:36:44 13,050 ▼ 45 56 5,786
14:36:35 13,055 ▼ 40 6 5,730
14:36:35 13,055 ▼ 40 3 5,724
14:35:13 13,055 ▼ 40 18 5,721
14:33:50 13,055 ▼ 40 3 5,703
14:33:26 13,055 ▼ 40 58 5,700
14:32:51 13,060 ▼ 35 32 5,642
14:32:22 13,060 ▼ 35 3 5,610
14:31:24 13,060 ▼ 35 22 5,607
14:31:03 13,060 ▼ 35 9 5,585
14:30:27 13,065 ▼ 30 9 5,576
14:29:41 13,060 ▼ 35 8 5,567
14:28:43 13,060 ▼ 35 13 5,559
14:26:57 13,055 ▼ 40 12 5,546
14:26:02 13,055 ▼ 40 140 5,534
14:25:42 13,065 ▼ 30 6 5,394
14:25:24 13,060 ▼ 35 9 5,388
14:24:21 13,060 ▼ 35 8 5,379
14:23:53 13,065 ▼ 30 6 5,371
14:22:31 13,060 ▼ 35 3 5,365
14:22:16 13,065 ▼ 30 10 5,362
14:21:26 13,060 ▼ 35 9 5,352
14:19:44 13,060 ▼ 35 3 5,343
14:19:04 13,060 ▼ 35 14 5,340
14:18:29 13,060 ▼ 35 9 5,326
14:18:04 13,060 ▼ 35 47 5,317
14:13:58 13,050 ▼ 45 32 5,270
14:12:39 13,055 ▼ 40 8 5,238
14:12:20 13,055 ▼ 40 13 5,230
14:11:50 13,060 ▼ 35 62 5,217
14:11:15 13,065 ▼ 30 3 5,155
14:08:33 13,060 ▼ 35 51 5,152
14:08:28 13,070 ▼ 25 13 5,101
14:08:26 13,065 ▼ 30 3 5,088
14:07:15 13,065 ▼ 30 1 5,085
14:07:06 13,065 ▼ 30 3 5,084
14:06:42 13,065 ▼ 30 146 5,081
14:05:44 13,070 ▼ 25 6 4,935
14:05:37 13,070 ▼ 25 3 4,929
14:04:21 13,070 ▼ 25 3 4,926
14:03:43 13,070 ▼ 25 99 4,923
14:02:47 13,070 ▼ 25 1 4,824
14:01:34 13,070 ▼ 25 2 4,823
14:01:23 13,070 ▼ 25 3 4,821
14:01:10 13,070 ▼ 25 9 4,818
13:59:59 13,070 ▼ 25 3 4,809
13:58:41 13,070 ▼ 25 9 4,806
13:58:34 13,070 ▼ 25 3 4,797
13:56:54 13,070 ▼ 25 13 4,794
13:55:20 13,060 ▼ 35 9 4,781
13:53:30 13,060 ▼ 35 13 4,772
13:53:26 13,060 ▼ 35 24 4,759
13:53:00 13,065 ▼ 30 6 4,735
13:51:47 13,060 ▼ 35 105 4,729
13:51:32 13,065 ▼ 30 3 4,624
13:51:11 13,065 ▼ 30 6 4,621
13:50:07 13,065 ▼ 30 3 4,615
13:49:19 13,065 ▼ 30 64 4,612
13:47:18 13,065 ▼ 30 3 4,548
13:45:54 13,065 ▼ 30 3 4,545
13:41:49 13,055 ▼ 40 19 4,542
13:40:25 13,055 ▼ 40 18 4,523
13:40:08 13,055 ▼ 40 41 4,505
13:39:29 13,060 ▼ 35 70 4,464
13:38:51 13,065 ▼ 30 3 4,394
13:37:35 13,065 ▼ 30 17 4,391
13:35:08 13,060 ▼ 35 9 4,374
13:34:16 13,060 ▼ 35 16 4,365
13:33:11 13,060 ▼ 35 240 4,349
13:31:49 13,065 ▼ 30 3 4,109
13:27:39 13,065 ▼ 30 3 4,106
13:26:19 13,065 ▼ 30 8 4,103
13:24:01 13,060 ▼ 35 107 4,095
13:23:44 13,065 ▼ 30 14 3,988
13:23:43 13,065 ▼ 30 14 3,974
13:23:43 13,065 ▼ 30 14 3,960
13:23:43 13,065 ▼ 30 14 3,946
13:23:19 13,065 ▼ 30 3 3,932
13:22:11 13,065 ▼ 30 13 3,929
13:22:08 13,065 ▼ 30 6 3,916
13:21:52 13,065 ▼ 30 3 3,910
13:21:00 13,065 ▼ 30 8 3,907
13:20:19 13,070 ▼ 25 6 3,899
13:19:28 13,065 ▼ 30 109 3,893
13:19:17 13,070 ▼ 25 13 3,784
13:18:59 13,070 ▼ 25 3 3,771
13:18:30 13,070 ▼ 25 6 3,768
13:17:33 13,070 ▼ 25 3 3,762
13:16:41 13,070 ▼ 25 6 3,759
13:16:24 13,070 ▼ 25 13 3,753
13:16:05 13,070 ▼ 25 5 3,740
13:16:05 13,070 ▼ 25 5 3,735
13:16:05 13,070 ▼ 25 12 3,730
13:14:52 13,070 ▼ 25 6 3,718
13:13:12 13,065 ▼ 30 3 3,712
13:13:03 13,065 ▼ 30 6 3,709
13:11:45 13,065 ▼ 30 3 3,703
13:11:18 13,065 ▼ 30 22 3,700
13:10:55 13,065 ▼ 30 41 3,678
13:07:25 13,060 ▼ 35 3 3,637
13:06:16 13,060 ▼ 35 9 3,634
13:04:41 13,060 ▼ 35 8 3,625
13:03:10 13,060 ▼ 35 23 3,617
13:01:56 13,065 ▼ 30 13 3,594
13:01:53 13,060 ▼ 35 157 3,581
13:01:41 13,065 ▼ 30 9 3,424
13:00:21 13,070 ▼ 25 6 3,415
13:00:15 13,065 ▼ 30 3 3,409
12:59:32 13,065 ▼ 30 105 3,406
12:58:56 13,070 ▼ 25 31 3,301
12:58:32 13,075 ▼ 20 6 3,270
12:57:53 13,070 ▼ 25 9 3,264
12:56:43 13,075 ▼ 20 6 3,255
12:56:03 13,070 ▼ 25 17 3,249
12:53:02 13,065 ▼ 30 3 3,232
12:51:46 13,065 ▼ 30 9 3,229
12:50:15 13,065 ▼ 30 18 3,220
12:47:23 13,060 ▼ 35 64 3,202
12:47:12 13,065 ▼ 30 3 3,138
12:45:52 13,065 ▼ 30 9 3,135
12:45:52 13,065 ▼ 30 9 3,126
12:44:27 13,065 ▼ 30 8 3,117
12:42:52 13,065 ▼ 30 3 3,109
12:42:45 13,065 ▼ 30 155 3,106
12:42:13 13,070 ▼ 25 6 2,951
12:41:25 13,070 ▼ 25 3 2,945
12:40:15 13,070 ▼ 25 3 2,942
12:39:38 13,070 ▼ 25 68 2,939
12:38:48 13,075 ▼ 20 13 2,871
12:37:12 13,070 ▼ 25 9 2,858
12:35:54 13,075 ▼ 20 13 2,849
12:35:41 13,070 ▼ 25 3 2,836
12:34:11 13,070 ▼ 25 23 2,833
12:33:07 13,070 ▼ 25 7 2,810
12:33:00 13,075 ▼ 20 13 2,803
12:31:23 13,065 ▼ 30 76 2,790
12:31:18 13,070 ▼ 25 6 2,714
12:31:18 13,070 ▼ 25 3 2,708
12:31:11 13,070 ▼ 25 14 2,705
12:31:11 13,070 ▼ 25 14 2,691
12:31:11 13,070 ▼ 25 14 2,677
12:29:51 13,070 ▼ 25 3 2,663
12:29:30 13,070 ▼ 25 6 2,660
12:29:09 13,070 ▼ 25 51 2,654
12:28:25 13,075 ▼ 20 3 2,603
12:27:42 13,080 ▼ 15 6 2,600
12:24:07 13,065 ▼ 30 9 2,594
12:22:38 13,065 ▼ 30 23 2,585
12:18:30 13,055 ▼ 40 3 2,562
12:17:48 13,055 ▼ 40 122 2,559
12:17:30 13,060 ▼ 35 39 2,437
12:16:47 13,065 ▼ 30 6 2,398
12:15:38 13,060 ▼ 35 3 2,392
12:14:49 13,060 ▼ 35 30 2,389
12:12:42 13,060 ▼ 35 51 2,359
12:11:04 13,060 ▼ 35 3 2,308
12:09:38 13,060 ▼ 35 3 2,305
12:08:11 13,060 ▼ 35 3 2,302
12:06:40 13,055 ▼ 40 120 2,299
12:05:18 13,060 ▼ 35 3 2,179
12:03:51 13,060 ▼ 35 3 2,176
12:02:50 13,060 ▼ 35 18 2,173
12:01:32 13,060 ▼ 35 16 2,155
12:00:46 13,060 ▼ 35 14 2,139
12:00:46 13,060 ▼ 35 23 2,125
11:59:45 13,060 ▼ 35 9 2,102
11:57:43 13,055 ▼ 40 65 2,093
11:56:38 13,060 ▼ 35 3 2,028
11:55:56 13,060 ▼ 35 57 2,025
11:55:24 13,065 ▼ 30 13 1,968
11:54:28 13,060 ▼ 35 3 1,955
11:52:45 13,060 ▼ 35 56 1,952
11:52:31 13,070 ▼ 25 13 1,896
11:52:27 13,065 ▼ 30 74 1,883
11:52:20 13,070 ▼ 25 22 1,809
11:51:22 13,075 ▼ 20 6 1,787
11:50:51 13,070 ▼ 25 3 1,781
11:49:37 13,075 ▼ 20 13 1,778
11:49:33 13,075 ▼ 20 6 1,765
11:47:58 13,065 ▼ 30 3 1,759
11:47:57 13,065 ▼ 30 58 1,756
11:47:44 13,070 ▼ 25 6 1,698
11:47:16 13,070 ▼ 25 42 1,692
11:45:55 13,075 ▼ 20 6 1,650
11:44:06 13,070 ▼ 25 6 1,644
11:42:18 13,060 ▼ 35 6 1,638
11:42:11 13,060 ▼ 35 3 1,632
11:40:46 13,060 ▼ 35 8 1,629
11:39:39 13,060 ▼ 35 19 1,621
11:37:51 13,060 ▼ 35 3 1,602
11:35:01 13,055 ▼ 40 18 1,599
11:34:38 13,055 ▼ 40 14 1,581
11:33:04 13,055 ▼ 40 23 1,567
11:31:25 13,055 ▼ 40 21 1,544
11:30:52 13,060 ▼ 35 108 1,523
11:30:37 13,065 ▼ 30 4 1,415
11:30:03 13,065 ▼ 30 45 1,411
11:29:11 13,070 ▼ 25 4 1,366
11:27:57 13,070 ▼ 25 48 1,362
11:27:46 13,080 ▼ 15 6 1,314
11:27:44 13,075 ▼ 20 24 1,308
11:25:57 13,080 ▼ 15 6 1,284
11:24:35 13,070 ▼ 25 40 1,278
11:24:08 13,075 ▼ 20 6 1,238
11:23:56 13,075 ▼ 20 13 1,232
11:23:55 13,075 ▼ 20 13 1,219
11:23:29 13,065 ▼ 30 10 1,206
11:22:19 13,070 ▼ 25 6 1,196
11:22:14 13,065 ▼ 30 28 1,190
11:21:40 13,065 ▼ 30 41 1,162
11:21:12 13,070 ▼ 25 31 1,121
11:18:42 13,070 ▼ 25 6 1,090
11:17:55 13,065 ▼ 30 23 1,084
11:17:48 13,075 ▼ 20 13 1,061
11:16:11 13,065 ▼ 30 18 1,048
11:15:04 13,065 ▼ 30 6 1,030
11:14:44 13,065 ▼ 30 4 1,024
11:13:15 13,070 ▼ 25 6 1,020
11:13:00 13,060 ▼ 35 53 1,014
11:12:07 13,065 ▼ 30 38 961
11:11:26 13,070 ▼ 25 6 923
11:10:41 13,060 ▼ 35 18 917
11:09:28 13,060 ▼ 35 51 899
11:08:57 13,065 ▼ 30 4 848
11:07:47 13,065 ▼ 30 22 844
11:04:37 13,060 ▼ 35 4 822
11:03:16 13,060 ▼ 35 18 818
11:01:01 13,055 ▼ 40 37 800
11:00:32 13,065 ▼ 30 6 763
11:00:27 13,065 ▼ 30 13 757
11:00:17 13,060 ▼ 35 4 744
10:59:30 13,060 ▼ 35 56 740
10:58:50 13,065 ▼ 30 4 684
10:58:09 13,065 ▼ 30 51 680
10:57:15 13,070 ▼ 25 14 629
10:57:15 13,070 ▼ 25 14 615
10:57:14 13,070 ▼ 25 14 601
10:56:55 13,070 ▼ 25 6 587
10:56:30 13,065 ▼ 30 48 581
10:55:57 13,070 ▼ 25 4 533
10:55:06 13,070 ▼ 25 6 529
10:53:20 13,065 ▼ 30 28 523
10:49:40 13,060 ▼ 35 41 495
10:44:43 13,070 ▼ 25 129 454
10:44:42 13,075 ▼ 20 14 325
10:44:12 13,075 ▼ 20 6 311
10:44:05 13,075 ▼ 20 37 305
10:43:45 13,080 ▼ 15 46 268
10:43:13 13,085 ▼ 10 17 222
10:43:05 13,090 ▼ 5 13 205
10:42:39 13,085 ▼ 10 68 192
10:42:23 13,090 ▼ 5 6 124
10:41:32 13,090 ▼ 5 53 118
10:40:34 13,095  0 6 65
10:38:45 13,100 ▲ 5 6 59
10:38:31 13,075 ▼ 20 1 53
10:36:57 13,100 ▲ 5 7 52
10:34:44 13,110 ▲ 15 14 45
10:34:44 13,110 ▲ 15 14 31
10:30:00 13,110 ▲ 15 9 17
10:29:59 13,110 ▲ 15 8 8

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,475.64 ▲ 26.83 1.10%
코스닥 879.39 ▲ 9.46 1.09%
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.