ARIRANG 코스피
(227830)
코스피

액면가 0원
  06.19 15:19

23,695 (24,675)   [시가/고가/저가] 24,070 / 24,115 / 23,675 
전일비/등락률 ▼ 980 (-3.97%) 매도호가/호가잔량 23,695 / 20,000
거래량/전일동시간대비 556,913 /▲ 546,791 매수호가/호가잔량 23,595 / 20,000
상한가/하한가 32,075 / 17,275 총매도/총매수잔량 152,725 / 127,170

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
10 25,305
20 23,860
20,000 23,710
20,000 23,705
19,990 23,700
20,000 23,695
 
23,595 20,000
23,590 20,001
23,585 20,000
23,580 20,000
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
80,020 -19 80,001
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피 227830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,340.11 (-36.13)    FUTURE 301.65 (-4.20)   Basis: 0.30
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:15:59 23,695 ▼ 980 5,157 556,913
15:15:23 23,700 ▼ 975 10 551,756
15:15:09 23,695 ▼ 980 1 551,746
15:15:02 23,690 ▼ 985 10,314 551,745
15:14:50 23,705 ▼ 970 419 541,431
15:14:50 23,705 ▼ 970 3,983 541,012
15:14:50 23,705 ▼ 970 755 537,029
15:13:42 23,700 ▼ 975 3,983 536,274
15:13:42 23,700 ▼ 975 419 532,291
15:13:42 23,700 ▼ 975 755 531,872
15:12:52 23,685 ▼ 990 5,157 531,117
15:12:35 23,700 ▼ 975 419 525,960
15:12:35 23,700 ▼ 975 3,983 525,541
15:12:35 23,700 ▼ 975 755 521,558
15:11:37 23,700 ▼ 975 419 520,803
15:11:37 23,700 ▼ 975 3,983 520,384
15:11:37 23,700 ▼ 975 755 516,401
15:11:27 23,705 ▼ 970 419 515,646
15:11:27 23,705 ▼ 970 3,983 515,227
15:11:27 23,705 ▼ 970 755 511,244
15:10:34 23,685 ▼ 990 5,157 510,489
15:10:19 23,680 ▼ 995 5,157 505,332
15:09:31 23,680 ▼ 995 5,157 500,175
15:09:14 23,675 ▼ 1,000 5,157 495,018
15:09:12 23,685 ▼ 990 419 489,861
15:09:12 23,685 ▼ 990 3,983 489,442
15:09:12 23,685 ▼ 990 755 485,459
15:08:04 23,685 ▼ 990 419 484,704
15:08:04 23,685 ▼ 990 3,983 484,285
15:08:04 23,685 ▼ 990 755 480,302
15:07:36 23,685 ▼ 990 5,157 479,547
15:06:57 23,690 ▼ 985 419 474,390
15:06:57 23,690 ▼ 985 755 469,988
15:06:57 23,690 ▼ 985 3,983 473,971
15:06:28 23,695 ▼ 980 5,157 469,233
15:05:49 23,715 ▼ 960 3,983 463,657
15:05:49 23,715 ▼ 960 419 464,076
15:05:49 23,715 ▼ 960 755 459,674
15:05:41 23,710 ▼ 965 10,314 458,919
15:05:26 23,720 ▼ 955 1 448,605
15:04:41 23,730 ▼ 945 419 448,604
15:04:41 23,730 ▼ 945 3,983 448,185
15:04:41 23,730 ▼ 945 755 444,202
15:03:34 23,725 ▼ 950 419 443,447
15:03:34 23,725 ▼ 950 755 439,045
15:03:34 23,725 ▼ 950 3,983 443,028
15:03:13 23,710 ▼ 965 5,157 438,290
15:02:43 23,715 ▼ 960 5,157 433,133
15:02:26 23,720 ▼ 955 419 427,976
15:02:26 23,720 ▼ 955 3,983 427,557
15:02:26 23,720 ▼ 955 755 423,574
15:01:18 23,730 ▼ 945 419 422,819
15:01:18 23,730 ▼ 945 3,983 422,400
15:01:18 23,730 ▼ 945 755 418,417
15:00:28 23,725 ▼ 950 5,157 417,662
15:00:11 23,760 ▼ 915 419 412,505
15:00:11 23,760 ▼ 915 755 408,103
15:00:11 23,760 ▼ 915 3,983 412,086
14:59:26 23,755 ▼ 920 5,157 407,348
14:59:03 23,770 ▼ 905 419 402,191
14:59:03 23,770 ▼ 905 3,983 401,772
14:59:03 23,770 ▼ 905 755 397,789
14:58:36 23,770 ▼ 905 5,157 397,034
14:57:55 23,785 ▼ 890 419 391,877
14:57:55 23,785 ▼ 890 3,983 391,458
14:57:55 23,785 ▼ 890 755 387,475
14:57:30 23,780 ▼ 895 5,157 386,720
14:56:52 23,785 ▼ 890 5,157 381,563
14:56:42 23,780 ▼ 895 5,157 376,406
14:55:52 23,785 ▼ 890 1 371,249
14:55:41 23,795 ▼ 880 5,157 371,248
14:55:17 23,790 ▼ 885 5,157 366,091
14:54:32 23,800 ▼ 875 419 360,934
14:54:32 23,800 ▼ 875 3,983 360,515
14:54:32 23,800 ▼ 875 755 356,532
14:54:09 23,790 ▼ 885 5,157 355,777
14:53:28 23,795 ▼ 880 5,157 350,620
14:53:25 23,805 ▼ 870 419 345,463
14:53:25 23,805 ▼ 870 3,983 345,044
14:53:25 23,805 ▼ 870 755 341,061
14:52:19 23,800 ▼ 875 22 340,306
14:52:17 23,805 ▼ 870 419 340,284
14:52:17 23,805 ▼ 870 3,983 339,865
14:52:17 23,805 ▼ 870 755 335,882
14:51:34 23,805 ▼ 870 5,157 335,127
14:51:28 23,805 ▼ 870 5,157 329,970
14:51:10 23,810 ▼ 865 419 324,813
14:51:10 23,810 ▼ 865 3,983 324,394
14:51:10 23,810 ▼ 865 755 320,411
14:50:44 23,810 ▼ 865 5,157 319,656
14:50:02 23,820 ▼ 855 5,157 314,499
14:49:10 23,820 ▼ 855 14 309,342
14:48:54 23,825 ▼ 850 419 309,328
14:48:54 23,825 ▼ 850 3,983 308,909
14:48:54 23,825 ▼ 850 755 304,926
14:48:13 23,820 ▼ 855 5,157 304,171
14:47:47 23,820 ▼ 855 3,983 298,595
14:47:47 23,820 ▼ 855 419 299,014
14:47:47 23,820 ▼ 855 755 294,612
14:47:04 23,825 ▼ 850 419 293,857
14:47:04 23,825 ▼ 850 4,738 293,438
14:46:46 23,820 ▼ 855 14 288,700
14:46:40 23,835 ▼ 840 5,157 288,686
14:46:18 23,835 ▼ 840 1 283,529
14:45:58 23,825 ▼ 850 5,157 283,528
14:45:31 23,830 ▼ 845 419 278,371
14:45:31 23,830 ▼ 845 3,983 277,952
14:45:31 23,830 ▼ 845 755 273,969
14:45:10 23,825 ▼ 850 5,157 273,214
14:44:24 23,840 ▼ 835 3,983 267,638
14:44:24 23,840 ▼ 835 419 268,057
14:44:24 23,840 ▼ 835 755 263,655
14:43:48 23,830 ▼ 845 5,157 262,900
14:43:16 23,840 ▼ 835 419 257,743
14:43:16 23,840 ▼ 835 3,983 257,324
14:43:16 23,840 ▼ 835 755 253,341
14:43:02 23,820 ▼ 855 10,314 252,586
14:43:01 23,825 ▼ 850 14 242,272
14:42:08 23,830 ▼ 845 419 242,258
14:42:08 23,830 ▼ 845 3,983 241,839
14:42:08 23,830 ▼ 845 755 237,856
14:41:01 23,840 ▼ 835 419 237,101
14:41:01 23,840 ▼ 835 3,983 236,682
14:41:01 23,840 ▼ 835 755 232,699
14:40:54 23,820 ▼ 855 5,157 231,944
14:40:48 23,825 ▼ 850 14 226,787
14:39:53 23,835 ▼ 840 419 226,773
14:39:53 23,835 ▼ 840 3,983 226,354
14:39:53 23,835 ▼ 840 755 222,371
14:39:17 23,820 ▼ 855 5,157 221,616
14:38:45 23,820 ▼ 855 419 216,459
14:38:45 23,820 ▼ 855 3,983 216,040
14:38:45 23,820 ▼ 855 755 212,057
14:38:14 23,815 ▼ 860 10,314 211,302
14:37:38 23,830 ▼ 845 419 200,988
14:37:38 23,830 ▼ 845 3,983 200,569
14:37:38 23,830 ▼ 845 755 196,586
14:37:00 23,825 ▼ 850 14 195,831
14:36:44 23,835 ▼ 840 1 195,817
14:36:30 23,840 ▼ 835 419 195,816
14:36:30 23,840 ▼ 835 3,983 195,397
14:36:30 23,840 ▼ 835 755 191,414
14:36:16 23,830 ▼ 845 14 190,659
14:35:56 23,835 ▼ 840 5,157 190,645
14:35:23 23,845 ▼ 830 419 185,488
14:35:23 23,845 ▼ 830 3,983 185,069
14:35:23 23,845 ▼ 830 755 181,086
14:35:06 23,835 ▼ 840 5,157 180,331
14:34:15 23,845 ▼ 830 419 175,174
14:34:15 23,845 ▼ 830 3,983 174,755
14:34:15 23,845 ▼ 830 755 170,772
14:33:58 23,835 ▼ 840 5,157 170,017
14:33:07 23,845 ▼ 830 419 164,860
14:33:07 23,845 ▼ 830 3,983 164,441
14:33:07 23,845 ▼ 830 755 160,458
14:32:44 23,840 ▼ 835 5,157 159,703
14:32:00 23,840 ▼ 835 419 154,546
14:32:00 23,840 ▼ 835 3,983 154,127
14:32:00 23,840 ▼ 835 755 150,144
14:31:59 23,840 ▼ 835 10,328 149,389
14:30:52 23,855 ▼ 820 3,983 138,642
14:30:52 23,855 ▼ 820 419 139,061
14:30:52 23,855 ▼ 820 755 134,659
14:30:01 23,845 ▼ 830 10,314 133,904
14:29:44 23,860 ▼ 815 3,983 123,171
14:29:44 23,860 ▼ 815 419 123,590
14:29:44 23,860 ▼ 815 755 119,188
14:29:30 23,855 ▼ 820 14 118,433
14:29:15 23,860 ▼ 815 5,157 118,419
14:28:37 23,870 ▼ 805 419 113,262
14:28:37 23,870 ▼ 805 3,983 112,843
14:28:37 23,870 ▼ 805 755 108,860
14:27:29 23,855 ▼ 820 419 108,105
14:27:29 23,855 ▼ 820 3,983 107,686
14:27:29 23,855 ▼ 820 755 103,703
14:27:11 23,855 ▼ 820 1 102,948
14:27:02 23,850 ▼ 825 5,157 102,947
14:26:22 23,865 ▼ 810 5,157 97,790
14:25:28 23,850 ▼ 825 5,171 92,633
14:25:14 23,855 ▼ 820 3,983 87,043
14:25:14 23,855 ▼ 820 419 87,462
14:25:14 23,855 ▼ 820 755 83,060
14:24:06 23,855 ▼ 820 419 82,305
14:24:06 23,855 ▼ 820 3,983 81,886
14:24:06 23,855 ▼ 820 755 77,903
14:23:43 23,855 ▼ 820 5,157 77,148
14:23:30 23,850 ▼ 825 5,157 71,991
14:22:58 23,865 ▼ 810 419 66,834
14:22:58 23,865 ▼ 810 3,983 66,415
14:22:58 23,865 ▼ 810 755 62,432
14:21:51 23,860 ▼ 815 5,157 61,677
14:21:42 23,850 ▼ 825 5,171 56,520
14:21:25 23,860 ▼ 815 5,157 51,349
14:20:46 23,855 ▼ 820 14 46,192
14:20:43 23,860 ▼ 815 419 46,178
14:20:43 23,860 ▼ 815 3,983 45,759
14:20:43 23,860 ▼ 815 755 41,776
14:17:37 23,860 ▼ 815 1 41,021
14:15:29 23,850 ▼ 825 14 41,020
14:15:18 23,855 ▼ 820 14 41,006
14:08:54 23,850 ▼ 825 14 40,992
14:08:38 23,855 ▼ 820 14 40,978
14:08:03 23,860 ▼ 815 1 40,964
14:04:53 23,865 ▼ 810 14 40,963
14:04:38 23,865 ▼ 810 10 40,949
14:02:05 23,860 ▼ 815 14 40,939
14:00:03 23,875 ▼ 800 14 40,925
13:58:29 23,875 ▼ 800 1 40,911
13:56:07 23,870 ▼ 805 14 40,910
13:52:12 23,865 ▼ 810 14 40,896
13:49:33 23,870 ▼ 805 14 40,882
13:48:55 23,870 ▼ 805 1 40,868
13:40:36 23,850 ▼ 825 28 40,867
13:39:21 23,855 ▼ 820 1 40,839
13:35:51 23,850 ▼ 825 14 40,838
13:34:35 23,860 ▼ 815 14 40,824
13:31:01 23,875 ▼ 800 13 40,810
13:30:33 23,880 ▼ 795 14 40,797
13:29:48 23,895 ▼ 780 1 40,783
13:28:23 23,890 ▼ 785 14 40,782
13:24:54 23,890 ▼ 785 14 40,768
13:21:07 23,885 ▼ 790 14 40,754
13:20:14 23,895 ▼ 780 1 40,740
13:17:45 23,885 ▼ 790 14 40,739
13:13:29 23,900 ▼ 775 14 40,725
13:13:27 23,905 ▼ 770 14 40,711
13:10:40 23,915 ▼ 760 1 40,697
13:07:49 23,900 ▼ 775 14 40,696
13:06:57 23,895 ▼ 780 14 40,682
13:02:24 23,890 ▼ 785 14 40,668
13:01:06 23,890 ▼ 785 1 40,654
12:58:09 23,890 ▼ 785 14 40,653
12:54:00 23,890 ▼ 785 14 40,639
12:52:50 23,875 ▼ 800 1 40,625
12:51:32 23,905 ▼ 770 1 40,624
12:50:38 23,900 ▼ 775 14 40,623
12:46:17 23,900 ▼ 775 14 40,609
12:42:56 23,900 ▼ 775 14 40,595
12:41:58 23,910 ▼ 765 1 40,581
12:36:53 23,890 ▼ 785 14 40,580
12:32:53 23,890 ▼ 785 14 40,566
12:32:24 23,910 ▼ 765 1 40,552
12:30:41 23,900 ▼ 775 14 40,551
12:28:09 23,915 ▼ 760 14 40,537
12:24:25 23,920 ▼ 755 14 40,523
12:22:51 23,935 ▼ 740 1 40,509
12:20:09 23,920 ▼ 755 14 40,508
12:15:10 23,910 ▼ 765 14 40,494
12:13:17 23,920 ▼ 755 1 40,480
12:11:25 23,915 ▼ 760 14 40,479
12:07:26 23,920 ▼ 755 14 40,465
12:03:43 23,930 ▼ 745 1 40,451
12:02:58 23,920 ▼ 755 14 40,450
12:00:25 23,925 ▼ 750 14 40,436
11:54:09 23,920 ▼ 755 1 40,422
11:51:03 23,900 ▼ 775 13 40,421
11:44:35 23,890 ▼ 785 1 40,408
11:41:35 23,870 ▼ 805 14 40,407
11:39:23 23,875 ▼ 800 1 40,393
11:38:35 23,875 ▼ 800 14 40,392
11:35:01 23,890 ▼ 785 1 40,378
11:32:35 23,865 ▼ 810 14 40,377
11:27:45 23,875 ▼ 800 14 40,363
11:27:34 23,880 ▼ 795 14 40,349
11:25:28 23,895 ▼ 780 1 40,335
11:21:57 23,875 ▼ 800 14 40,334
11:19:59 23,890 ▼ 785 14 40,320
11:15:54 23,890 ▼ 785 1 40,306
11:12:04 23,875 ▼ 800 14 40,305
11:06:20 23,855 ▼ 820 1 40,291
10:57:40 23,885 ▼ 790 14 40,290
10:57:13 23,890 ▼ 785 14 40,276
10:56:46 23,895 ▼ 780 1 40,262
10:52:34 23,910 ▼ 765 28 40,261
10:50:39 23,935 ▼ 740 14 40,233
10:49:09 23,945 ▼ 730 14 40,219
10:47:12 23,955 ▼ 720 1 40,205
10:44:48 23,960 ▼ 715 14 40,204
10:44:21 23,965 ▼ 710 14 40,190
10:40:15 23,965 ▼ 710 10 40,176
10:37:38 23,970 ▼ 705 1 40,166
10:37:20 23,960 ▼ 715 14 40,165
10:35:48 23,965 ▼ 710 14 40,151
10:28:04 23,950 ▼ 725 1 40,137
10:28:02 23,945 ▼ 730 14 40,136
10:23:07 23,960 ▼ 715 14 40,122
10:22:55 23,965 ▼ 710 14 40,108
10:20:42 23,985 ▼ 690 14 40,094
10:18:31 23,995 ▼ 680 1 40,080
10:16:28 23,985 ▼ 690 14 40,079
10:09:52 23,985 ▼ 690 28 40,065
10:08:57 24,000 ▼ 675 1 40,037
10:02:11 23,985 ▼ 690 14 40,036
10:01:31 23,990 ▼ 685 14 40,022
09:59:23 24,015 ▼ 660 1 40,008
09:49:49 24,010 ▼ 665 1 40,007
09:47:06 23,995 ▼ 680 1 40,006
09:40:15 23,960 ▼ 715 1 40,005
09:30:41 24,005 ▼ 670 1 40,004
09:21:08 24,065 ▼ 610 1 40,003
09:11:34 24,090 ▼ 585 1 40,002
09:10:00 24,105 ▼ 570 720 40,001
09:09:57 24,105 ▼ 570 720 39,281
09:09:54 24,105 ▼ 570 720 38,561
09:09:51 24,100 ▼ 575 720 37,841
09:09:49 24,105 ▼ 570 720 37,121
09:09:46 24,105 ▼ 570 720 36,401
09:09:44 24,100 ▼ 575 720 35,681
09:09:40 24,105 ▼ 570 720 34,961
09:09:37 24,105 ▼ 570 720 34,241
09:09:34 24,100 ▼ 575 720 33,521
09:09:32 24,105 ▼ 570 720 32,801
09:09:29 24,110 ▼ 565 720 32,081
09:09:26 24,110 ▼ 565 720 31,361
09:09:23 24,110 ▼ 565 720 30,641
09:09:20 24,115 ▼ 560 720 29,921
09:09:17 24,110 ▼ 565 720 29,201
09:09:15 24,110 ▼ 565 720 28,481
09:09:12 24,115 ▼ 560 720 27,761
09:09:09 24,110 ▼ 565 720 27,041
09:09:06 24,110 ▼ 565 720 26,321
09:09:03 24,110 ▼ 565 720 25,601
09:09:00 24,110 ▼ 565 720 24,881
09:08:58 24,105 ▼ 570 720 24,161
09:08:55 24,105 ▼ 570 720 23,441
09:08:52 24,110 ▼ 565 720 22,721
09:08:49 24,105 ▼ 570 720 22,001
09:08:46 24,100 ▼ 575 720 21,281
09:08:43 24,105 ▼ 570 720 20,561
09:08:41 24,100 ▼ 575 720 19,841
09:08:38 24,100 ▼ 575 720 19,121
09:08:35 24,100 ▼ 575 720 18,401
09:08:32 24,100 ▼ 575 720 17,681
09:08:29 24,095 ▼ 580 720 16,961
09:08:29 24,095 ▼ 580 720 16,241
09:08:24 24,095 ▼ 580 720 15,521
09:08:21 24,095 ▼ 580 720 14,801
09:08:18 24,100 ▼ 575 720 14,081
09:08:15 24,095 ▼ 580 720 13,361
09:08:12 24,095 ▼ 580 720 12,641
09:08:09 24,095 ▼ 580 720 11,921
09:08:07 24,095 ▼ 580 720 11,201
09:08:05 24,085 ▼ 590 720 10,481
09:08:01 24,090 ▼ 585 720 9,761
09:07:58 24,090 ▼ 585 720 9,041
09:07:55 24,095 ▼ 580 720 8,321
09:07:52 24,095 ▼ 580 720 7,601
09:07:50 24,090 ▼ 585 720 6,881
09:07:47 24,090 ▼ 585 720 6,161
09:07:44 24,085 ▼ 590 720 5,441
09:07:41 24,090 ▼ 585 720 4,721
09:07:16 24,095 ▼ 580 400 4,001
09:07:01 24,085 ▼ 590 400 3,601
09:06:46 24,085 ▼ 590 400 3,201
09:06:31 24,090 ▼ 585 400 2,801
09:06:16 24,075 ▼ 600 400 2,401
09:06:01 24,070 ▼ 605 400 2,001
09:05:45 24,055 ▼ 620 400 1,601
09:05:30 24,045 ▼ 630 400 1,201
09:05:15 24,035 ▼ 640 400 801
09:05:00 24,035 ▼ 640 400 401
09:02:00 24,070 ▼ 605 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.19 15:19    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,337.94 ▼ 38.3 -1.61%
코스닥 818.32 ▼ 21.91 -2.61%
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.