KODEX 밸류Plus
(244670)
코스피

액면가 0원
  04.19 15:59

9,435 (9,470)   [시가/고가/저가] 9,500 / 9,500 / 9,415 
전일비/등락률 ▼ 35 (-0.37%) 매도호가/호가잔량 9,435 / 1,990
거래량/전일동시간대비 10,855 /▼ 36,759 매수호가/호가잔량 9,410 / 4,621
상한가/하한가 12,310 / 6,630 총매도/총매수잔량 50,449 / 77,816

매도잔량 호가 매수잔량
200 9,550 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 9,530
1 9,515
5,054 9,510
1 9,500
1 9,485
3,014 9,450
10,000 9,445
2,000 9,440
1,990 9,435
 
9,410 4,621
9,400 20,001
9,395 10,000
9,390 10,005
9,350 1
9,345 5,054
9,060 5
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
22,262 27,425 49,687
시간외잔량 시간외잔량
0 0
 
KODEX 밸류Plus 244670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 9,435 ▼ 35 10 10,855
15:18:30 9,450 ▼ 20 80 10,845
15:17:02 9,445 ▼ 25 100 10,765
15:16:59 9,445 ▼ 25 20 10,665
15:15:00 9,415 ▼ 55 9 10,645
15:11:57 9,415 ▼ 55 8 10,636
15:11:46 9,445 ▼ 25 80 10,628
15:10:21 9,440 ▼ 30 100 10,548
15:09:20 9,445 ▼ 25 20 10,448
15:08:54 9,415 ▼ 55 9 10,428
15:05:51 9,420 ▼ 50 8 10,419
15:05:02 9,450 ▼ 20 80 10,411
15:03:42 9,450 ▼ 20 100 10,331
15:02:48 9,415 ▼ 55 8 10,231
15:01:42 9,445 ▼ 25 20 10,223
14:59:45 9,415 ▼ 55 9 10,203
14:58:18 9,450 ▼ 20 80 10,194
14:57:02 9,450 ▼ 20 100 10,114
14:56:43 9,415 ▼ 55 8 10,014
14:54:04 9,450 ▼ 20 20 10,006
14:53:40 9,415 ▼ 55 9 9,986
14:51:34 9,450 ▼ 20 80 9,977
14:50:37 9,420 ▼ 50 8 9,897
14:50:23 9,445 ▼ 25 100 9,889
14:47:34 9,420 ▼ 50 8 9,789
14:46:26 9,445 ▼ 25 20 9,781
14:44:50 9,455 ▼ 15 80 9,761
14:44:31 9,425 ▼ 45 9 9,681
14:43:44 9,460 ▼ 10 100 9,672
14:41:28 9,425 ▼ 45 8 9,572
14:38:48 9,455 ▼ 15 20 9,564
14:38:26 9,420 ▼ 50 9 9,544
14:38:06 9,455 ▼ 15 80 9,535
14:37:06 9,450 ▼ 20 100 9,455
14:35:23 9,420 ▼ 50 8 9,355
14:32:20 9,420 ▼ 50 8 9,347
14:31:22 9,455 ▼ 15 80 9,339
14:31:10 9,455 ▼ 15 20 9,259
14:30:25 9,455 ▼ 15 100 9,239
14:29:17 9,425 ▼ 45 9 9,139
14:26:14 9,425 ▼ 45 8 9,130
14:24:38 9,455 ▼ 15 80 9,122
14:23:46 9,455 ▼ 15 100 9,042
14:23:32 9,455 ▼ 15 20 8,942
14:23:11 9,425 ▼ 45 9 8,922
14:20:08 9,425 ▼ 45 8 8,913
14:19:00 9,455 ▼ 15 2 8,905
14:17:54 9,455 ▼ 15 80 8,903
14:17:07 9,460 ▼ 10 100 8,823
14:17:06 9,425 ▼ 45 8 8,723
14:15:55 9,460 ▼ 10 20 8,715
14:14:03 9,425 ▼ 45 9 8,695
14:11:10 9,460 ▼ 10 80 8,686
14:11:00 9,425 ▼ 45 8 8,606
14:10:28 9,460 ▼ 10 100 8,598
14:08:17 9,460 ▼ 10 20 8,498
14:07:57 9,430 ▼ 40 8 8,478
14:04:54 9,430 ▼ 40 9 8,470
14:04:26 9,465 ▼ 5 80 8,461
14:03:48 9,465 ▼ 5 100 8,381
14:01:51 9,430 ▼ 40 8 8,281
14:00:39 9,465 ▼ 5 20 8,273
13:58:48 9,430 ▼ 40 9 8,253
13:57:42 9,465 ▼ 5 80 8,244
13:57:09 9,465 ▼ 5 100 8,164
13:55:46 9,430 ▼ 40 8 8,064
13:53:01 9,460 ▼ 10 20 8,056
13:52:43 9,430 ▼ 40 8 8,036
13:50:58 9,460 ▼ 10 80 8,028
13:50:30 9,460 ▼ 10 100 7,948
13:49:40 9,425 ▼ 45 9 7,848
13:46:37 9,430 ▼ 40 8 7,839
13:45:23 9,465 ▼ 5 20 7,831
13:44:14 9,465 ▼ 5 80 7,811
13:43:51 9,460 ▼ 10 100 7,731
13:43:34 9,430 ▼ 40 9 7,631
13:40:31 9,430 ▼ 40 8 7,622
13:37:45 9,465 ▼ 5 20 7,614
13:37:30 9,465 ▼ 5 80 7,594
13:37:29 9,430 ▼ 40 8 7,514
13:37:11 9,465 ▼ 5 100 7,506
13:34:26 9,425 ▼ 45 9 7,406
13:31:23 9,425 ▼ 45 8 7,397
13:31:19 9,455 ▼ 15 100 7,389
13:30:46 9,460 ▼ 10 80 7,289
13:30:07 9,460 ▼ 10 20 7,209
13:29:23 9,430 ▼ 40 6 7,189
13:28:20 9,425 ▼ 45 9 7,183
13:25:17 9,430 ▼ 40 2 7,174
13:24:02 9,455 ▼ 15 80 7,172
13:23:53 9,455 ▼ 15 100 7,092
13:22:29 9,450 ▼ 20 20 6,992
13:22:14 9,430 ▼ 40 8 6,972
13:19:11 9,430 ▼ 40 9 6,964
13:17:18 9,455 ▼ 15 80 6,955
13:17:14 9,455 ▼ 15 100 6,875
13:16:09 9,430 ▼ 40 8 6,775
13:14:51 9,450 ▼ 20 20 6,767
13:13:06 9,430 ▼ 40 8 6,747
13:10:34 9,460 ▼ 10 100 6,739
13:10:34 9,455 ▼ 15 80 6,639
13:10:03 9,430 ▼ 40 9 6,559
13:07:13 9,460 ▼ 10 20 6,550
13:07:00 9,430 ▼ 40 8 6,530
13:03:57 9,430 ▼ 40 9 6,522
13:03:55 9,455 ▼ 15 100 6,513
13:03:50 9,455 ▼ 15 80 6,413
13:00:54 9,430 ▼ 40 8 6,333
12:59:35 9,455 ▼ 15 20 6,325
12:57:52 9,430 ▼ 40 8 6,305
12:57:16 9,460 ▼ 10 100 6,297
12:57:06 9,455 ▼ 15 80 6,197
12:54:49 9,430 ▼ 40 9 6,117
12:51:57 9,455 ▼ 15 20 6,108
12:51:46 9,430 ▼ 40 8 6,088
12:50:37 9,455 ▼ 15 100 6,080
12:50:22 9,460 ▼ 10 80 5,980
12:48:43 9,430 ▼ 40 9 5,900
12:45:40 9,430 ▼ 40 8 5,891
12:44:20 9,455 ▼ 15 20 5,883
12:43:57 9,455 ▼ 15 100 5,863
12:43:38 9,455 ▼ 15 80 5,763
12:42:37 9,430 ▼ 40 8 5,683
12:39:34 9,430 ▼ 40 9 5,675
12:37:18 9,460 ▼ 10 100 5,666
12:36:54 9,460 ▼ 10 80 5,566
12:36:42 9,460 ▼ 10 20 5,486
12:36:32 9,430 ▼ 40 8 5,466
12:33:29 9,430 ▼ 40 9 5,458
12:32:25 9,455 ▼ 15 1 5,449
12:30:39 9,460 ▼ 10 100 5,448
12:30:26 9,430 ▼ 40 8 5,348
12:30:10 9,460 ▼ 10 80 5,340
12:29:04 9,460 ▼ 10 20 5,260
12:27:23 9,430 ▼ 40 8 5,240
12:24:20 9,430 ▼ 40 9 5,232
12:24:00 9,465 ▼ 5 100 5,223
12:23:27 9,460 ▼ 10 80 5,123
12:21:26 9,460 ▼ 10 20 5,043
12:21:17 9,430 ▼ 40 8 5,023
12:18:14 9,430 ▼ 40 9 5,015
12:17:20 9,460 ▼ 10 100 5,006
12:16:44 9,455 ▼ 15 80 4,906
12:15:12 9,430 ▼ 40 8 4,826
12:13:48 9,460 ▼ 10 20 4,818
12:12:09 9,430 ▼ 40 8 4,798
12:10:41 9,455 ▼ 15 100 4,790
12:10:01 9,460 ▼ 10 80 4,690
12:09:06 9,425 ▼ 45 9 4,610
12:06:10 9,465 ▼ 5 20 4,601
12:06:03 9,430 ▼ 40 8 4,581
12:05:02 9,465 ▼ 5 2 4,573
12:04:02 9,465 ▼ 5 100 4,571
12:03:18 9,460 ▼ 10 80 4,471
12:03:00 9,430 ▼ 40 8 4,391
11:59:57 9,425 ▼ 45 9 4,383
11:58:32 9,450 ▼ 20 20 4,374
11:57:23 9,455 ▼ 15 100 4,354
11:56:55 9,425 ▼ 45 8 4,254
11:56:35 9,450 ▼ 20 80 4,246
11:53:52 9,420 ▼ 50 9 4,166
11:50:54 9,450 ▼ 20 20 4,157
11:50:50 9,450 ▼ 20 92 4,137
11:50:49 9,450 ▼ 20 8 4,045
11:49:52 9,455 ▼ 15 80 4,037
11:47:46 9,425 ▼ 45 8 3,957
11:44:43 9,425 ▼ 45 9 3,949
11:44:04 9,455 ▼ 15 100 3,940
11:43:16 9,455 ▼ 15 20 3,840
11:43:09 9,455 ▼ 15 80 3,820
11:41:40 9,425 ▼ 45 8 3,740
11:38:37 9,425 ▼ 45 9 3,732
11:37:25 9,450 ▼ 20 100 3,723
11:36:26 9,455 ▼ 15 80 3,623
11:35:38 9,455 ▼ 15 20 3,543
11:35:35 9,420 ▼ 50 8 3,523
11:32:32 9,420 ▼ 50 8 3,515
11:30:46 9,450 ▼ 20 100 3,507
11:29:43 9,455 ▼ 15 80 3,407
11:29:29 9,420 ▼ 50 9 3,327
11:28:01 9,450 ▼ 20 20 3,318
11:26:26 9,420 ▼ 50 8 3,298
11:26:03 9,450 ▼ 20 2 3,290
11:24:06 9,450 ▼ 20 100 3,288
11:23:23 9,420 ▼ 50 9 3,188
11:23:00 9,450 ▼ 20 80 3,179
11:22:44 9,455 ▼ 15 4 3,099
11:20:23 9,455 ▼ 15 20 3,095
11:20:20 9,425 ▼ 45 8 3,075
11:17:27 9,455 ▼ 15 100 3,067
11:17:18 9,425 ▼ 45 8 2,967
11:16:17 9,455 ▼ 15 80 2,959
11:14:15 9,425 ▼ 45 9 2,879
11:12:45 9,450 ▼ 20 20 2,870
11:11:12 9,425 ▼ 45 8 2,850
11:10:48 9,455 ▼ 15 100 2,842
11:09:34 9,455 ▼ 15 80 2,742
11:08:09 9,425 ▼ 45 8 2,662
11:05:07 9,460 ▼ 10 20 2,654
11:05:06 9,425 ▼ 45 9 2,634
11:04:09 9,455 ▼ 15 100 2,625
11:02:51 9,450 ▼ 20 80 2,525
11:02:03 9,425 ▼ 45 8 2,445
10:59:00 9,425 ▼ 45 9 2,437
10:57:29 9,455 ▼ 15 100 2,428
10:57:29 9,455 ▼ 15 20 2,328
10:56:08 9,455 ▼ 15 80 2,308
10:55:58 9,425 ▼ 45 8 2,228
10:52:55 9,420 ▼ 50 8 2,220
10:50:50 9,450 ▼ 20 100 2,212
10:49:52 9,415 ▼ 55 9 2,112
10:49:51 9,450 ▼ 20 20 2,103
10:49:25 9,450 ▼ 20 80 2,083
10:46:49 9,420 ▼ 50 8 2,003
10:44:11 9,445 ▼ 25 100 1,995
10:43:46 9,415 ▼ 55 9 1,895
10:42:42 9,445 ▼ 25 80 1,886
10:42:13 9,450 ▼ 20 20 1,806
10:40:43 9,420 ▼ 50 8 1,786
10:37:40 9,430 ▼ 40 8 1,778
10:37:32 9,465 ▼ 5 100 1,770
10:35:59 9,465 ▼ 5 80 1,670
10:34:38 9,435 ▼ 35 9 1,590
10:34:35 9,470  0 20 1,581
10:31:35 9,435 ▼ 35 8 1,561
10:30:52 9,470  0 100 1,553
10:30:47 9,465 ▼ 5 2 1,453
10:29:16 9,465 ▼ 5 80 1,451
10:28:32 9,435 ▼ 35 9 1,371
10:26:57 9,470  0 20 1,362
10:25:29 9,435 ▼ 35 8 1,342
10:24:13 9,470  0 100 1,334
10:22:33 9,465 ▼ 5 80 1,234
10:22:26 9,435 ▼ 35 8 1,154
10:19:23 9,435 ▼ 35 9 1,146
10:19:19 9,470  0 20 1,137
10:17:34 9,470  0 100 1,117
10:16:21 9,440 ▼ 30 8 1,017
10:15:50 9,470  0 80 1,009
10:13:18 9,435 ▼ 35 8 929
10:11:41 9,470  0 20 921
10:10:55 9,465 ▼ 5 100 901
10:09:07 9,465 ▼ 5 80 801
10:04:15 9,460 ▼ 10 100 721
10:04:03 9,460 ▼ 10 20 621
10:02:24 9,465 ▼ 5 80 601
09:57:36 9,460 ▼ 10 100 521
09:56:25 9,460 ▼ 10 20 421
09:55:41 9,460 ▼ 10 80 401
09:50:57 9,455 ▼ 15 100 321
09:48:58 9,455 ▼ 15 80 221
09:48:48 9,455 ▼ 15 20 141
09:41:10 9,465 ▼ 5 20 121
09:34:28 9,470  0 1 101
09:33:32 9,470  0 20 100
09:25:54 9,485 ▲ 15 20 80
09:18:16 9,485 ▲ 15 20 60
09:10:38 9,480 ▲ 10 20 40
09:03:00 9,500 ▲ 30 20 20

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.