KODEX 코스닥 150
(229200)
코스피

액면가 0원
  04.25 15:39

14,845 (14,905)   [시가/고가/저가] 14,790 / 15,010 / 14,690 
전일비/등락률 ▼ 60 (-0.40%) 매도호가/호가잔량 14,880 / 44
거래량/전일동시간대비 1,799,265 /▲ 541,603 매수호가/호가잔량 14,845 / 1,087
상한가/하한가 19,375 / 10,435 총매도/총매수잔량 46,161 / 52,872

매도잔량 호가 매수잔량
4,919 14,925 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
31 14,920
473 14,915
21 14,910
1 14,905
939 14,900
1,004 14,895
472 14,890
30 14,885
44 14,880
 
14,845 1,087
14,840 4
14,835 8
14,830 16
14,825 32
14,805 2
14,800 7,270
14,790 20
14,785 1
14,765 1
 
총매도잔량 순매수잔량 총매수잔량
7,934 507 8,441
시간외잔량 시간외잔량
478 702
 
KODEX 코스닥 150 229200
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,448.81 (-15.33)    FUTURE 314.10 (-2.40)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:09 14,845 ▼ 60 18,977 1,799,265
15:19:53 14,865 ▼ 40 2 1,780,288
15:19:40 14,875 ▼ 30 1 1,780,286
15:19:40 14,855 ▼ 50 122 1,780,285
15:19:39 14,870 ▼ 35 1,066 1,780,163
15:19:38 14,870 ▼ 35 1,227 1,779,097
15:19:36 14,870 ▼ 35 1 1,777,870
15:19:35 14,860 ▼ 45 208 1,777,869
15:19:32 14,870 ▼ 35 1 1,777,661
15:19:30 14,870 ▼ 35 1 1,777,660
15:19:30 14,865 ▼ 40 900 1,777,659
15:19:27 14,870 ▼ 35 1 1,776,759
15:19:26 14,865 ▼ 40 900 1,776,758
15:19:25 14,870 ▼ 35 1 1,775,858
15:19:23 14,870 ▼ 35 1,227 1,775,857
15:19:23 14,870 ▼ 35 1 1,774,630
15:19:22 14,865 ▼ 40 670 1,774,629
15:19:19 14,865 ▼ 40 1 1,773,959
15:19:18 14,860 ▼ 45 87 1,773,958
15:19:16 14,860 ▼ 45 1 1,773,871
15:19:15 14,860 ▼ 45 357 1,773,870
15:19:15 14,860 ▼ 45 1,332 1,773,513
15:19:15 14,860 ▼ 45 900 1,772,181
15:19:15 14,860 ▼ 45 1,227 1,771,281
15:19:06 14,860 ▼ 45 1 1,770,054
15:19:03 14,855 ▼ 50 50 1,770,053
15:18:39 14,860 ▼ 45 1 1,770,003
15:18:36 14,855 ▼ 50 1 1,770,002
15:18:34 14,855 ▼ 50 50 1,770,001
15:18:14 14,850 ▼ 55 80 1,769,951
15:18:12 14,850 ▼ 55 70 1,769,871
15:18:11 14,850 ▼ 55 1,014 1,769,801
15:18:11 14,850 ▼ 55 900 1,768,787
15:18:11 14,850 ▼ 55 900 1,767,887
15:18:11 14,850 ▼ 55 900 1,766,987
15:18:11 14,850 ▼ 55 900 1,766,087
15:18:11 14,850 ▼ 55 843 1,765,187
15:18:00 14,850 ▼ 55 107 1,764,344
15:18:00 14,855 ▼ 50 1 1,764,237
15:18:00 14,855 ▼ 50 1 1,764,236
15:17:58 14,855 ▼ 50 1 1,764,235
15:17:48 14,855 ▼ 50 1 1,764,234
15:17:44 14,850 ▼ 55 1 1,764,233
15:17:39 14,855 ▼ 50 1 1,764,232
15:17:31 14,855 ▼ 50 82 1,764,231
15:17:31 14,855 ▼ 50 2 1,764,149
15:17:30 14,855 ▼ 50 1 1,764,147
15:17:22 14,860 ▼ 45 2 1,764,146
15:17:11 14,855 ▼ 50 146 1,764,144
15:17:10 14,855 ▼ 50 27 1,763,998
15:17:08 14,855 ▼ 50 99 1,763,971
15:17:08 14,855 ▼ 50 900 1,763,872
15:17:02 14,850 ▼ 55 1 1,762,972
15:17:00 14,855 ▼ 50 1 1,762,971
15:16:58 14,855 ▼ 50 113 1,762,970
15:16:58 14,855 ▼ 50 383 1,762,857
15:16:58 14,855 ▼ 50 1,013 1,761,574
15:16:58 14,855 ▼ 50 900 1,762,474
15:16:57 14,860 ▼ 45 1 1,760,561
15:16:56 14,855 ▼ 50 1,691 1,759,660
15:16:56 14,855 ▼ 50 900 1,760,560
15:16:51 14,855 ▼ 50 322 1,757,969
15:16:51 14,860 ▼ 45 545 1,757,647
15:16:51 14,860 ▼ 45 682 1,757,102
15:16:48 14,860 ▼ 45 218 1,756,420
15:16:48 14,860 ▼ 45 1,009 1,756,202
15:16:45 14,855 ▼ 50 900 1,755,193
15:16:45 14,855 ▼ 50 5 1,754,293
15:16:40 14,860 ▼ 45 1,227 1,754,288
15:16:39 14,855 ▼ 50 1,000 1,753,061
15:16:39 14,855 ▼ 50 756 1,752,061
15:16:34 14,855 ▼ 50 1 1,751,305
15:16:33 14,850 ▼ 55 900 1,751,304
15:16:32 14,855 ▼ 50 81 1,750,404
15:16:30 14,855 ▼ 50 819 1,750,323
15:16:30 14,855 ▼ 50 408 1,749,504
15:16:30 14,850 ▼ 55 1 1,749,096
15:16:29 14,855 ▼ 50 822 1,749,095
15:16:29 14,850 ▼ 55 405 1,748,273
15:16:29 14,850 ▼ 55 900 1,747,373
15:16:29 14,850 ▼ 55 495 1,747,868
15:16:29 14,850 ▼ 55 900 1,746,473
15:16:28 14,850 ▼ 55 327 1,745,391
15:16:28 14,850 ▼ 55 182 1,745,573
15:16:28 14,850 ▼ 55 900 1,745,064
15:16:22 14,850 ▼ 55 1,227 1,744,164
15:16:22 14,850 ▼ 55 1 1,742,937
15:16:22 14,845 ▼ 60 364 1,742,936
15:16:20 14,840 ▼ 65 327 1,742,572
15:16:20 14,840 ▼ 65 900 1,742,245
15:16:17 14,845 ▼ 60 1 1,741,345
15:16:16 14,840 ▼ 65 274 1,741,344
15:16:16 14,840 ▼ 65 900 1,741,070
15:16:16 14,840 ▼ 65 53 1,740,170
15:16:12 14,840 ▼ 65 1 1,740,117
15:16:11 14,840 ▼ 65 1 1,740,116
15:16:10 14,835 ▼ 70 109 1,740,115
15:16:06 14,835 ▼ 70 1 1,740,006
15:16:04 14,835 ▼ 70 1 1,740,005
15:16:02 14,835 ▼ 70 107 1,740,004
15:16:01 14,835 ▼ 70 1 1,739,897
15:16:01 14,835 ▼ 70 1 1,739,896
15:15:57 14,835 ▼ 70 2 1,739,895
15:15:56 14,835 ▼ 70 1 1,739,893
15:15:56 14,825 ▼ 80 109 1,739,892
15:15:56 14,830 ▼ 75 1,000 1,739,783
15:15:55 14,830 ▼ 75 691 1,738,783
15:15:55 14,830 ▼ 75 209 1,738,092
15:15:55 14,830 ▼ 75 791 1,737,883
15:15:54 14,830 ▼ 75 109 1,737,092
15:15:49 14,825 ▼ 80 117 1,736,983
15:15:48 14,830 ▼ 75 117 1,736,866
15:15:47 14,825 ▼ 80 128 1,736,749
15:15:47 14,825 ▼ 80 19 1,736,621
15:15:44 14,820 ▼ 85 117 1,736,602
15:15:43 14,830 ▼ 75 117 1,736,485
15:15:41 14,815 ▼ 90 116 1,736,368
15:15:39 14,820 ▼ 85 1 1,736,252
15:15:38 14,825 ▼ 80 117 1,736,251
15:15:36 14,815 ▼ 90 117 1,736,134
15:15:35 14,825 ▼ 80 82 1,736,017
15:15:35 14,825 ▼ 80 117 1,735,935
15:15:31 14,815 ▼ 90 126 1,735,818
15:15:30 14,820 ▼ 85 126 1,735,692
15:15:29 14,815 ▼ 90 126 1,735,566
15:15:02 14,820 ▼ 85 80 1,735,440
15:15:02 14,820 ▼ 85 250 1,735,360
15:15:00 14,820 ▼ 85 330 1,735,110
15:15:00 14,820 ▼ 85 900 1,734,780
15:15:00 14,815 ▼ 90 1,300 1,733,880
15:15:00 14,820 ▼ 85 900 1,732,580
15:15:00 14,820 ▼ 85 900 1,731,680
15:15:00 14,820 ▼ 85 900 1,730,780
15:14:37 14,830 ▼ 75 82 1,729,880
15:14:23 14,835 ▼ 70 1 1,729,798
15:14:18 14,835 ▼ 70 1 1,729,797
15:14:17 14,835 ▼ 70 1 1,729,796
15:14:10 14,840 ▼ 65 126 1,729,795
15:14:08 14,840 ▼ 65 250 1,729,669
15:14:05 14,840 ▼ 65 114 1,729,419
15:14:05 14,835 ▼ 70 1,886 1,729,305
15:14:05 14,835 ▼ 70 2 1,727,419
15:14:03 14,835 ▼ 70 2 1,727,417
15:14:03 14,835 ▼ 70 126 1,727,415
15:13:59 14,830 ▼ 75 131 1,727,289
15:13:46 14,825 ▼ 80 126 1,727,158
15:13:46 14,830 ▼ 75 900 1,727,032
15:13:45 14,825 ▼ 80 143 1,726,132
15:13:45 14,825 ▼ 80 1,030 1,725,989
15:13:44 14,830 ▼ 75 9 1,724,959
15:13:43 14,830 ▼ 75 82 1,724,950
15:13:42 14,835 ▼ 70 900 1,724,868
15:13:42 14,835 ▼ 70 3,532 1,723,968
15:13:42 14,835 ▼ 70 900 1,720,436
15:13:40 14,830 ▼ 75 135 1,719,536
15:13:31 14,825 ▼ 80 463 1,719,401
15:13:31 14,825 ▼ 80 900 1,718,938
15:13:31 14,825 ▼ 80 726 1,718,038
15:13:31 14,825 ▼ 80 1,502 1,717,312
15:13:31 14,825 ▼ 80 900 1,715,810
15:13:30 14,825 ▼ 80 900 1,714,910
15:13:30 14,825 ▼ 80 1,109 1,714,010
15:13:28 14,830 ▼ 75 135 1,712,901
15:13:26 14,835 ▼ 70 1,000 1,712,766
15:13:26 14,830 ▼ 75 35 1,711,766
15:13:23 14,830 ▼ 75 852 1,711,731
15:13:23 14,830 ▼ 75 1,060 1,710,879
15:13:23 14,830 ▼ 75 900 1,709,819
15:13:22 14,825 ▼ 80 717 1,708,919
15:13:21 14,825 ▼ 80 900 1,708,202
15:13:21 14,825 ▼ 80 1,165 1,707,302
15:13:21 14,825 ▼ 80 900 1,706,137
15:13:21 14,825 ▼ 80 1,038 1,705,237
15:13:18 14,820 ▼ 85 900 1,704,199
15:13:18 14,820 ▼ 85 35 1,703,299
15:13:18 14,820 ▼ 85 29 1,703,264
15:13:18 14,820 ▼ 85 60 1,703,235
15:13:17 14,820 ▼ 85 61 1,703,175
15:13:16 14,820 ▼ 85 250 1,703,114
15:13:15 14,820 ▼ 85 135 1,702,864
15:13:12 14,820 ▼ 85 810 1,702,729
15:13:07 14,820 ▼ 85 1,877 1,701,919
15:13:04 14,815 ▼ 90 895 1,700,042
15:12:59 14,815 ▼ 90 892 1,699,147
15:12:57 14,820 ▼ 85 4,971 1,698,255
15:12:57 14,820 ▼ 85 135 1,693,284
15:12:56 14,815 ▼ 90 54 1,693,149
15:12:56 14,810 ▼ 95 135 1,693,095
15:12:54 14,815 ▼ 90 135 1,692,960
15:12:46 14,810 ▼ 95 1,189 1,692,825
15:12:46 14,805 ▼ 100 145 1,691,636
15:12:42 14,810 ▼ 95 82 1,691,491
15:12:42 14,805 ▼ 100 1,105 1,691,409
15:12:31 14,805 ▼ 100 900 1,690,304
15:12:26 14,805 ▼ 100 1,000 1,689,404
15:12:26 14,810 ▼ 95 173 1,688,404
15:12:24 14,815 ▼ 90 250 1,688,231
15:12:22 14,815 ▼ 90 146 1,687,981
15:12:20 14,810 ▼ 95 145 1,687,835
15:12:17 14,815 ▼ 90 146 1,687,690
15:12:17 14,815 ▼ 90 148 1,687,544
15:12:17 14,815 ▼ 90 900 1,687,396
15:12:17 14,815 ▼ 90 2,621 1,686,496
15:12:06 14,810 ▼ 95 2,244 1,683,875
15:12:06 14,810 ▼ 95 900 1,681,631
15:12:03 14,810 ▼ 95 1 1,680,731
15:11:59 14,805 ▼ 100 1,389 1,680,730
15:11:53 14,815 ▼ 90 145 1,679,341
15:11:53 14,810 ▼ 95 878 1,679,196
15:11:53 14,810 ▼ 95 3,228 1,678,318
15:11:53 14,810 ▼ 95 900 1,675,090
15:11:48 14,805 ▼ 100 754 1,674,190
15:11:48 14,805 ▼ 100 145 1,673,436
15:11:47 14,805 ▼ 100 10 1,673,291
15:11:45 14,810 ▼ 95 82 1,673,281
15:11:21 14,805 ▼ 100 145 1,673,199
15:11:04 14,800 ▼ 105 145 1,673,054
15:11:02 14,800 ▼ 105 169 1,672,909
15:11:02 14,800 ▼ 105 196 1,672,740
15:11:02 14,800 ▼ 105 163 1,672,544
15:11:02 14,800 ▼ 105 180 1,671,505
15:11:02 14,800 ▼ 105 876 1,672,381
15:11:02 14,805 ▼ 100 220 1,671,325
15:11:02 14,805 ▼ 100 680 1,671,105
15:10:58 14,810 ▼ 95 27 1,670,425
15:10:52 14,805 ▼ 100 2 1,670,398
15:10:50 14,805 ▼ 100 2 1,670,396
15:10:49 14,795 ▼ 110 1,064 1,670,394
15:10:48 14,800 ▼ 105 155 1,669,330
15:10:47 14,805 ▼ 100 82 1,669,175
15:10:46 14,805 ▼ 100 155 1,669,093
15:10:45 14,800 ▼ 105 155 1,668,938
15:10:44 14,805 ▼ 100 155 1,668,783
15:10:43 14,800 ▼ 105 155 1,668,628
15:10:42 14,805 ▼ 100 155 1,668,473
15:10:41 14,800 ▼ 105 155 1,668,318
15:10:35 14,805 ▼ 100 1 1,668,163
15:10:34 14,800 ▼ 105 55 1,668,162
15:10:34 14,800 ▼ 105 100 1,668,107
15:10:32 14,800 ▼ 105 762 1,668,007
15:10:23 14,810 ▼ 95 5 1,667,245
15:10:22 14,805 ▼ 100 1 1,667,240
15:10:18 14,805 ▼ 100 167 1,667,239
15:10:17 14,810 ▼ 95 167 1,667,072
15:10:15 14,805 ▼ 100 167 1,666,905
15:10:12 14,800 ▼ 105 1,003 1,666,738
15:10:08 14,810 ▼ 95 167 1,665,735
15:10:07 14,805 ▼ 100 124 1,665,568
15:10:07 14,805 ▼ 100 43 1,665,444
15:10:07 14,805 ▼ 100 857 1,665,401
15:10:00 14,800 ▼ 105 895 1,664,544
15:09:53 14,805 ▼ 100 800 1,663,649
15:09:50 14,805 ▼ 100 82 1,662,849
15:09:47 14,800 ▼ 105 549 1,662,767
15:09:44 14,800 ▼ 105 250 1,662,218
15:09:34 14,800 ▼ 105 1 1,661,968
15:09:30 14,800 ▼ 105 330 1,661,967
15:09:30 14,800 ▼ 105 900 1,661,637
15:09:30 14,800 ▼ 105 225 1,660,737
15:09:30 14,800 ▼ 105 1,046 1,660,512
15:09:28 14,805 ▼ 100 1 1,659,466
15:09:11 14,810 ▼ 95 167 1,659,465
15:09:10 14,800 ▼ 105 167 1,659,298
15:09:08 14,810 ▼ 95 167 1,659,131
15:08:59 14,810 ▼ 95 100 1,658,964
15:08:59 14,810 ▼ 95 900 1,658,864
15:08:58 14,810 ▼ 95 440 1,657,964
15:08:52 14,810 ▼ 95 82 1,657,524
15:08:43 14,800 ▼ 105 900 1,657,442
15:08:37 14,795 ▼ 110 125 1,656,542
15:08:37 14,795 ▼ 110 30 1,656,417
15:08:28 14,800 ▼ 105 2,000 1,656,387
15:08:27 14,795 ▼ 110 68 1,654,387
15:08:22 14,795 ▼ 110 133 1,654,319
15:08:16 14,800 ▼ 105 1 1,654,186
15:08:13 14,795 ▼ 110 146 1,654,185
15:08:12 14,790 ▼ 115 28 1,654,039
15:08:12 14,795 ▼ 110 28 1,654,011
15:08:10 14,795 ▼ 110 100 1,653,983
15:08:08 14,800 ▼ 105 1 1,653,883
15:08:06 14,805 ▼ 100 1 1,653,882
15:08:02 14,810 ▼ 95 122 1,653,881
15:08:02 14,805 ▼ 100 1,340 1,653,759
15:08:02 14,800 ▼ 105 1,538 1,652,419
15:08:02 14,795 ▼ 110 133 1,650,881
15:07:59 14,795 ▼ 110 598 1,650,748
15:07:55 14,795 ▼ 110 82 1,650,150
15:07:55 14,795 ▼ 110 147 1,650,068
15:07:55 14,795 ▼ 110 900 1,649,921
15:07:55 14,795 ▼ 110 570 1,649,021
15:07:55 14,795 ▼ 110 1,950 1,648,451
15:07:55 14,795 ▼ 110 900 1,646,501
15:07:55 14,795 ▼ 110 250 1,645,601
15:07:55 14,795 ▼ 110 1 1,645,351
15:07:54 14,795 ▼ 110 133 1,645,350
15:07:41 14,790 ▼ 115 283 1,645,217
15:07:39 14,790 ▼ 115 2 1,644,934
15:07:37 14,790 ▼ 115 133 1,644,932
15:07:36 14,790 ▼ 115 2 1,644,799
15:07:35 14,785 ▼ 120 900 1,644,771
15:07:35 14,785 ▼ 120 26 1,644,797
15:07:35 14,785 ▼ 120 286 1,643,871
15:07:35 14,785 ▼ 120 1,012 1,643,585
15:07:35 14,785 ▼ 120 900 1,642,573
15:07:31 14,785 ▼ 120 10 1,641,673
15:07:21 14,785 ▼ 120 1 1,641,663
15:07:18 14,780 ▼ 125 1,120 1,641,662
15:07:18 14,780 ▼ 125 900 1,640,542
15:07:04 14,780 ▼ 125 1 1,639,642
15:06:57 14,780 ▼ 125 82 1,639,641
15:06:51 14,780 ▼ 125 173 1,639,559
15:06:51 14,785 ▼ 120 146 1,639,386
15:06:40 14,780 ▼ 125 133 1,639,240
15:06:36 14,785 ▼ 120 1 1,639,107
15:06:30 14,785 ▼ 120 3,011 1,639,106
15:06:30 14,780 ▼ 125 989 1,636,095
15:06:06 14,780 ▼ 125 250 1,635,106
15:06:00 14,780 ▼ 125 82 1,634,856
15:05:45 14,780 ▼ 125 83 1,634,774
15:05:45 14,780 ▼ 125 586 1,634,691
15:05:42 14,775 ▼ 130 381 1,634,105
15:05:39 14,780 ▼ 125 314 1,633,724
15:05:39 14,780 ▼ 125 355 1,633,410
15:05:33 14,780 ▼ 125 545 1,633,055
15:05:33 14,780 ▼ 125 124 1,632,510
15:05:28 14,780 ▼ 125 146 1,632,386
15:05:27 14,780 ▼ 125 669 1,632,240
15:05:26 14,780 ▼ 125 27 1,631,571
15:05:21 14,780 ▼ 125 669 1,631,544
15:05:15 14,780 ▼ 125 669 1,630,875
15:05:09 14,780 ▼ 125 669 1,630,206
15:05:03 14,780 ▼ 125 110 1,629,537
15:05:03 14,780 ▼ 125 560 1,629,427
15:05:02 14,780 ▼ 125 82 1,628,867
15:04:57 14,780 ▼ 125 373 1,628,785
15:04:57 14,780 ▼ 125 297 1,628,412
15:04:56 14,780 ▼ 125 115 1,628,115
15:04:51 14,780 ▼ 125 670 1,628,000
15:04:26 14,780 ▼ 125 54 1,627,330
15:04:26 14,780 ▼ 125 1 1,627,276
15:04:22 14,780 ▼ 125 1 1,627,275
15:04:17 14,775 ▼ 130 1 1,627,274
15:04:17 14,775 ▼ 130 250 1,627,273
15:04:05 14,780 ▼ 125 82 1,627,023
15:04:05 14,780 ▼ 125 146 1,626,941
15:04:04 14,780 ▼ 125 124 1,626,795
15:04:03 14,780 ▼ 125 27 1,626,671
15:03:59 14,770 ▼ 135 124 1,626,644
15:03:55 14,780 ▼ 125 124 1,626,520
15:03:47 14,780 ▼ 125 591 1,626,396
15:03:47 14,780 ▼ 125 2,750 1,625,805
15:03:46 14,780 ▼ 125 1 1,623,055
15:03:46 14,780 ▼ 125 1 1,623,054
15:03:45 14,770 ▼ 135 124 1,623,053
15:03:44 14,780 ▼ 125 124 1,622,929
15:03:42 14,770 ▼ 135 124 1,622,805
15:03:41 14,780 ▼ 125 124 1,622,681
15:03:34 14,775 ▼ 130 438 1,622,557
15:03:32 14,775 ▼ 130 1,134 1,622,119
15:03:32 14,775 ▼ 130 900 1,620,985
15:03:32 14,775 ▼ 130 1 1,620,085
15:03:32 14,775 ▼ 130 1 1,620,084
15:03:32 14,775 ▼ 130 1 1,620,083
15:03:32 14,775 ▼ 130 1 1,620,082
15:03:32 14,775 ▼ 130 1 1,620,081
15:03:32 14,775 ▼ 130 10 1,620,080
15:03:29 14,775 ▼ 130 2 1,620,070
15:03:22 14,775 ▼ 130 10 1,620,068
15:03:21 14,770 ▼ 135 5 1,620,058
15:03:10 14,770 ▼ 135 1 1,620,053
15:03:10 14,775 ▼ 130 1 1,620,052
15:03:09 14,770 ▼ 135 73 1,620,051
15:03:07 14,770 ▼ 135 9 1,619,978
15:03:04 14,770 ▼ 135 1 1,619,969
15:02:53 14,775 ▼ 130 669 1,619,968
15:02:51 14,765 ▼ 140 2 1,619,299
15:02:44 14,775 ▼ 130 1 1,619,297
15:02:42 14,775 ▼ 130 146 1,619,296
15:02:41 14,775 ▼ 130 27 1,619,150
15:02:30 14,765 ▼ 140 250 1,619,123
15:02:20 14,765 ▼ 140 900 1,618,855
15:02:20 14,765 ▼ 140 18 1,618,873
15:02:09 14,765 ▼ 140 82 1,617,955
15:02:01 14,755 ▼ 150 885 1,617,873
15:02:01 14,755 ▼ 150 900 1,616,988
15:01:54 14,755 ▼ 150 1 1,616,088
15:01:51 14,755 ▼ 150 1 1,616,087
15:01:34 14,750 ▼ 155 449 1,616,086
15:01:33 14,750 ▼ 155 1 1,615,637
15:01:33 14,750 ▼ 155 1 1,615,636
15:01:33 14,750 ▼ 155 1 1,615,635
15:01:33 14,750 ▼ 155 1 1,615,634
15:01:33 14,750 ▼ 155 1 1,615,633
15:01:33 14,750 ▼ 155 1 1,615,632
15:01:33 14,750 ▼ 155 1 1,615,631
15:01:33 14,750 ▼ 155 1 1,615,630
15:01:33 14,750 ▼ 155 1 1,615,629
15:01:33 14,750 ▼ 155 1 1,615,628
15:01:33 14,750 ▼ 155 1 1,615,627
15:01:33 14,750 ▼ 155 1 1,615,626
15:01:33 14,750 ▼ 155 1 1,615,625
15:01:33 14,750 ▼ 155 1 1,615,624
15:01:33 14,750 ▼ 155 1 1,615,623
15:01:33 14,750 ▼ 155 1 1,615,622
15:01:33 14,750 ▼ 155 1 1,615,621
15:01:33 14,750 ▼ 155 1 1,615,620
15:01:33 14,750 ▼ 155 1 1,615,619
15:01:33 14,750 ▼ 155 1 1,615,618
15:01:33 14,750 ▼ 155 1 1,615,617
15:01:33 14,750 ▼ 155 1 1,615,616
15:01:33 14,750 ▼ 155 802 1,615,615
15:01:20 14,750 ▼ 155 146 1,614,813
15:01:18 14,750 ▼ 155 28 1,614,667
15:01:13 14,750 ▼ 155 2 1,614,639
15:01:12 14,750 ▼ 155 82 1,614,637
15:01:08 14,750 ▼ 155 2 1,614,555
15:00:50 14,745 ▼ 160 100 1,614,553
15:00:50 14,745 ▼ 160 900 1,614,453
15:00:50 14,740 ▼ 165 500 1,613,553
15:00:40 14,750 ▼ 155 250 1,613,053
15:00:36 14,750 ▼ 155 794 1,612,803
15:00:36 14,745 ▼ 160 1,214 1,612,009
15:00:36 14,745 ▼ 160 900 1,610,795
15:00:32 14,745 ▼ 160 100 1,609,895
15:00:22 14,740 ▼ 165 900 1,609,695
15:00:22 14,740 ▼ 165 100 1,609,795
15:00:22 14,740 ▼ 165 101 1,608,795
15:00:16 14,735 ▼ 170 101 1,608,694
15:00:14 14,735 ▼ 170 82 1,608,593
15:00:11 14,735 ▼ 170 300 1,608,511
15:00:10 14,745 ▼ 160 102 1,608,211
15:00:04 14,745 ▼ 160 102 1,608,109
14:59:58 14,740 ▼ 165 102 1,608,007
14:59:52 14,735 ▼ 170 102 1,607,905
14:59:51 14,735 ▼ 170 15 1,607,803
14:59:49 14,730 ▼ 175 200 1,607,788
14:59:47 14,730 ▼ 175 82 1,607,588
14:59:46 14,730 ▼ 175 20 1,607,506
14:59:40 14,730 ▼ 175 102 1,607,486
14:59:37 14,735 ▼ 170 1 1,607,384
14:59:34 14,735 ▼ 170 102 1,607,383
14:59:31 14,730 ▼ 175 1 1,607,281
14:59:20 14,730 ▼ 175 25 1,607,280
14:59:20 14,730 ▼ 175 900 1,606,262
14:59:20 14,730 ▼ 175 993 1,607,255
14:59:17 14,730 ▼ 175 82 1,605,362
14:59:15 14,730 ▼ 175 10 1,605,280
14:58:51 14,730 ▼ 175 250 1,605,270
14:58:19 14,735 ▼ 170 82 1,605,020
14:58:16 14,730 ▼ 175 2 1,604,938
14:58:16 14,730 ▼ 175 900 1,604,936
14:58:07 14,725 ▼ 180 883 1,604,036
14:58:07 14,725 ▼ 180 1 1,603,153
14:58:07 14,725 ▼ 180 16 1,603,152
14:58:00 14,725 ▼ 180 2 1,603,136
14:57:54 14,725 ▼ 180 2 1,603,134
14:57:48 14,715 ▼ 190 500 1,603,132
14:57:40 14,725 ▼ 180 40 1,602,632
14:57:37 14,725 ▼ 180 1 1,602,592
14:57:29 14,725 ▼ 180 1 1,602,591
14:57:22 14,725 ▼ 180 82 1,602,590
14:57:21 14,720 ▼ 185 1 1,602,508
14:57:18 14,715 ▼ 190 100 1,602,507
14:57:18 14,715 ▼ 190 900 1,602,407
14:57:15 14,710 ▼ 195 900 1,601,507
14:57:05 14,710 ▼ 195 499 1,600,607
14:57:02 14,710 ▼ 195 250 1,600,108
14:57:02 14,710 ▼ 195 250 1,599,858
14:57:00 14,710 ▼ 195 1 1,599,608
14:56:52 14,705 ▼ 200 2,153 1,599,607
14:56:46 14,705 ▼ 200 1 1,597,454
14:56:40 14,705 ▼ 200 1 1,597,453
14:56:39 14,700 ▼ 205 300 1,597,452
14:56:24 14,705 ▼ 200 82 1,597,152
14:56:16 14,700 ▼ 205 1,500 1,597,070
14:56:15 14,705 ▼ 200 1 1,595,570
14:55:44 14,700 ▼ 205 1,155 1,595,569
14:55:44 14,700 ▼ 205 900 1,594,414
14:55:42 14,705 ▼ 200 1 1,593,514
14:55:38 14,705 ▼ 200 1 1,593,513
14:55:35 14,705 ▼ 200 5 1,593,512
14:55:32 14,705 ▼ 200 1 1,593,507
14:55:30 14,700 ▼ 205 801 1,593,506
14:55:30 14,705 ▼ 200 1 1,592,705
14:55:27 14,705 ▼ 200 82 1,592,704
14:55:20 14,705 ▼ 200 661 1,592,622
14:55:13 14,700 ▼ 205 33 1,591,961
14:55:08 14,695 ▼ 210 475 1,591,928
14:55:06 14,695 ▼ 210 1 1,591,453
14:54:57 14,690 ▼ 215 24 1,591,452
14:54:57 14,690 ▼ 215 21 1,591,428
14:54:50 14,695 ▼ 210 1 1,591,407
14:54:48 14,695 ▼ 210 323 1,591,406
14:54:47 14,700 ▼ 205 2 1,591,083
14:54:44 14,700 ▼ 205 1 1,591,081
14:54:40 14,700 ▼ 205 3 1,591,080
14:54:40 14,700 ▼ 205 2 1,591,077
14:54:38 14,700 ▼ 205 20 1,591,075
14:54:29 14,705 ▼ 200 82 1,591,055
14:54:26 14,695 ▼ 210 33 1,590,973

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.25 15:39    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,448.79 ▼ 15.35 -0.62%
코스닥 869.93 ▼ 3.68 -0.42%
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.