KODEX 가치투자
(247780)
코스피

액면가 0원
  09.21 15:59

11,315 (11,260)   [시가/고가/저가] 11,305 / 11,340 / 11,280 
전일비/등락률 ▲ 55 (0.49%) 매도호가/호가잔량 11,355 / 7,984
거래량/전일동시간대비 2,610 /▲ 50 매수호가/호가잔량 11,315 / 9,999
상한가/하한가 14,635 / 7,885 총매도/총매수잔량 51,669 / 52,509

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
40 12,325
10,000 11,365
10,000 11,360
7,984 11,355
 
11,315 9,999
11,310 10,000
11,305 10,000
11,190 1
11,000 10
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
28,024 1,986 30,010
시간외잔량 시간외잔량
0 0
 
KODEX 가치투자 247780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 11,315 ▲ 55 1 2,610
14:59:47 11,305 ▲ 45 5 2,609
14:59:00 11,305 ▲ 45 12 2,604
14:58:33 11,310 ▲ 50 8 2,592
14:57:39 11,310 ▲ 50 1 2,584
14:57:10 11,310 ▲ 50 9 2,583
14:56:28 11,305 ▲ 45 20 2,574
14:55:38 11,310 ▲ 50 3 2,554
14:55:35 11,310 ▲ 50 1 2,551
14:55:12 11,310 ▲ 50 4 2,550
14:53:37 11,310 ▲ 50 9 2,546
14:52:16 11,310 ▲ 50 14 2,537
14:50:04 11,305 ▲ 45 2 2,523
14:49:42 11,305 ▲ 45 6 2,521
14:48:27 11,310 ▲ 50 7 2,515
14:47:47 11,305 ▲ 45 5 2,508
14:47:19 11,310 ▲ 50 24 2,503
14:45:45 11,315 ▲ 55 2 2,479
14:44:28 11,305 ▲ 45 2 2,477
14:43:54 11,305 ▲ 45 9 2,475
14:42:03 11,305 ▲ 45 10 2,466
14:41:10 11,310 ▲ 50 4 2,456
14:40:16 11,305 ▲ 45 8 2,452
14:40:07 11,310 ▲ 50 6 2,444
14:39:52 11,310 ▲ 50 1 2,438
14:38:54 11,310 ▲ 50 3 2,437
14:38:37 11,310 ▲ 50 5 2,434
14:37:54 11,310 ▲ 50 9 2,429
14:35:47 11,305 ▲ 45 12 2,420
14:34:17 11,305 ▲ 45 12 2,408
14:32:11 11,305 ▲ 45 30 2,396
14:31:59 11,310 ▲ 50 1 2,366
14:31:31 11,310 ▲ 50 11 2,365
14:30:03 11,310 ▲ 50 9 2,354
14:29:01 11,310 ▲ 50 8 2,345
14:27:12 11,315 ▲ 55 2 2,337
14:26:58 11,315 ▲ 55 16 2,335
14:24:50 11,310 ▲ 50 13 2,319
14:23:09 11,310 ▲ 50 9 2,306
14:20:36 11,310 ▲ 50 12 2,297
14:18:32 11,300 ▲ 40 1 2,285
14:18:00 11,300 ▲ 40 10 2,284
14:16:40 11,300 ▲ 40 7 2,274
14:16:16 11,305 ▲ 45 1 2,267
14:15:12 11,295 ▲ 35 6 2,266
14:15:07 11,295 ▲ 35 12 2,260
14:14:55 11,300 ▲ 40 13 2,248
14:14:18 11,305 ▲ 45 2 2,235
14:13:55 11,300 ▲ 40 22 2,233
14:12:20 11,305 ▲ 45 1 2,211
14:09:46 11,295 ▲ 35 21 2,210
14:08:52 11,295 ▲ 35 9 2,189
14:08:14 11,295 ▲ 35 19 2,180
14:05:26 11,295 ▲ 35 10 2,161
14:04:48 11,295 ▲ 35 3 2,151
14:04:26 11,295 ▲ 35 7 2,148
14:02:56 11,295 ▲ 35 8 2,141
14:02:31 11,295 ▲ 35 2 2,133
14:01:58 11,290 ▲ 30 4 2,131
14:01:02 11,295 ▲ 35 14 2,127
14:00:32 11,295 ▲ 35 3 2,113
13:59:12 11,290 ▲ 30 22 2,110
13:57:39 11,295 ▲ 35 14 2,088
13:56:39 11,300 ▲ 40 9 2,074
13:56:37 11,305 ▲ 45 1 2,065
13:55:42 11,295 ▲ 35 7 2,064
13:54:45 11,295 ▲ 35 1 2,057
13:54:39 11,300 ▲ 40 1 2,056
13:53:36 11,295 ▲ 35 5 2,055
13:52:43 11,290 ▲ 30 5 2,050
13:51:11 11,285 ▲ 25 11 2,045
13:50:43 11,285 ▲ 25 7 2,034
13:48:46 11,285 ▲ 25 20 2,027
13:43:36 11,280 ▲ 20 2 2,007
13:42:42 11,285 ▲ 25 6 2,005
13:42:08 11,285 ▲ 25 5 1,999
13:41:05 11,285 ▲ 25 23 1,994
13:41:02 11,290 ▲ 30 3 1,971
13:39:12 11,290 ▲ 30 5 1,968
13:38:12 11,290 ▲ 30 4 1,963
13:36:02 11,290 ▲ 30 5 1,959
13:35:37 11,290 ▲ 30 7 1,954
13:34:06 11,295 ▲ 35 10 1,947
13:33:16 11,290 ▲ 30 6 1,937
13:32:57 11,295 ▲ 35 9 1,931
13:31:52 11,295 ▲ 35 10 1,922
13:30:32 11,295 ▲ 35 7 1,912
13:29:48 11,295 ▲ 35 8 1,905
13:29:03 11,295 ▲ 35 5 1,897
13:27:51 11,295 ▲ 35 2 1,892
13:27:22 11,295 ▲ 35 13 1,890
13:25:41 11,300 ▲ 40 9 1,877
13:24:46 11,295 ▲ 35 6 1,868
13:24:22 11,295 ▲ 35 30 1,862
13:21:57 11,300 ▲ 40 20 1,832
13:17:19 11,290 ▲ 30 14 1,812
13:15:32 11,290 ▲ 30 8 1,798
13:14:52 11,295 ▲ 35 15 1,790
13:12:34 11,295 ▲ 35 5 1,775
13:11:36 11,295 ▲ 35 11 1,770
13:10:14 11,295 ▲ 35 8 1,759
13:09:42 11,295 ▲ 35 1 1,751
13:09:07 11,295 ▲ 35 2 1,750
13:08:49 11,300 ▲ 40 11 1,748
13:07:44 11,295 ▲ 35 22 1,737
13:07:30 11,300 ▲ 40 1 1,715
13:06:25 11,300 ▲ 40 2 1,714
13:05:32 11,300 ▲ 40 7 1,712
13:04:42 11,300 ▲ 40 14 1,705
13:03:36 11,305 ▲ 45 10 1,691
13:02:44 11,305 ▲ 45 2 1,681
12:59:58 11,300 ▲ 40 5 1,679
12:58:57 11,300 ▲ 40 13 1,674
12:56:42 11,295 ▲ 35 8 1,661
12:55:48 11,300 ▲ 40 2 1,653
12:55:22 11,300 ▲ 40 8 1,651
12:54:33 11,295 ▲ 35 18 1,643
12:53:46 11,300 ▲ 40 10 1,625
12:51:30 11,300 ▲ 40 2 1,615
12:51:28 11,300 ▲ 40 1 1,613
12:49:59 11,305 ▲ 45 13 1,612
12:49:42 11,305 ▲ 45 2 1,599
12:48:31 11,305 ▲ 45 14 1,597
12:47:38 11,310 ▲ 50 23 1,583
12:46:47 11,315 ▲ 55 8 1,560
12:45:35 11,315 ▲ 55 8 1,552
12:44:25 11,315 ▲ 55 5 1,544
12:43:57 11,315 ▲ 55 2 1,539
12:43:11 11,315 ▲ 55 13 1,537
12:42:02 11,315 ▲ 55 37 1,524
12:37:45 11,320 ▲ 60 3 1,487
12:36:32 11,315 ▲ 55 9 1,484
12:36:03 11,320 ▲ 60 1 1,475
12:35:57 11,315 ▲ 55 48 1,474
12:30:43 11,320 ▲ 60 2 1,426
12:30:24 11,320 ▲ 60 1 1,424
12:29:23 11,315 ▲ 55 5 1,423
12:28:32 11,315 ▲ 55 16 1,418
12:26:12 11,315 ▲ 55 2 1,402
12:25:12 11,310 ▲ 50 17 1,400
12:22:32 11,310 ▲ 50 10 1,383
12:21:21 11,305 ▲ 45 7 1,373
12:20:58 11,310 ▲ 50 9 1,366
12:19:43 11,310 ▲ 50 11 1,357
12:18:22 11,310 ▲ 50 8 1,346
12:17:11 11,310 ▲ 50 12 1,338
12:16:51 11,315 ▲ 55 10 1,326
12:14:15 11,310 ▲ 50 8 1,316
12:13:57 11,315 ▲ 55 8 1,308
12:11:55 11,305 ▲ 45 1 1,300
12:11:35 11,310 ▲ 50 12 1,299
12:09:58 11,310 ▲ 50 3 1,287
12:09:28 11,310 ▲ 50 8 1,284
12:09:16 11,310 ▲ 50 13 1,276
12:08:33 11,315 ▲ 55 1 1,263
12:06:41 11,310 ▲ 50 18 1,262
12:05:13 11,315 ▲ 55 7 1,244
12:03:59 11,315 ▲ 55 23 1,237
12:01:39 11,315 ▲ 55 1 1,214
12:01:09 11,315 ▲ 55 14 1,213
11:59:35 11,310 ▲ 50 7 1,199
11:58:12 11,310 ▲ 50 5 1,192
11:57:53 11,310 ▲ 50 5 1,187
11:57:33 11,310 ▲ 50 8 1,182
11:55:51 11,310 ▲ 50 23 1,174
11:55:35 11,315 ▲ 55 2 1,151
11:54:47 11,315 ▲ 55 1 1,149
11:54:44 11,315 ▲ 55 11 1,148
11:52:51 11,315 ▲ 55 11 1,137
11:52:05 11,315 ▲ 55 9 1,126
11:50:52 11,320 ▲ 60 2 1,117
11:50:22 11,315 ▲ 55 16 1,115
11:45:03 11,305 ▲ 45 2 1,099
11:44:58 11,310 ▲ 50 2 1,097
11:44:34 11,310 ▲ 50 25 1,095
11:44:29 11,315 ▲ 55 8 1,070
11:44:00 11,315 ▲ 55 21 1,062
11:41:02 11,315 ▲ 55 18 1,041
11:41:02 11,320 ▲ 60 1 1,023
11:35:36 11,310 ▲ 50 12 1,022
11:34:04 11,310 ▲ 50 6 1,010
11:33:46 11,310 ▲ 50 1 1,004
11:33:31 11,315 ▲ 55 6 1,003
11:32:41 11,310 ▲ 50 16 997
11:30:32 11,310 ▲ 50 19 981
11:29:43 11,315 ▲ 55 3 962
11:29:15 11,315 ▲ 55 2 959
11:28:51 11,315 ▲ 55 8 957
11:27:21 11,315 ▲ 55 10 949
11:27:12 11,315 ▲ 55 2 939
11:26:41 11,315 ▲ 55 2 937
11:25:02 11,315 ▲ 55 2 935
11:24:05 11,310 ▲ 50 16 933
11:23:59 11,315 ▲ 55 12 917
11:23:21 11,315 ▲ 55 2 905
11:22:20 11,315 ▲ 55 8 903
11:21:23 11,315 ▲ 55 1 895
11:20:54 11,315 ▲ 55 5 894
11:20:17 11,315 ▲ 55 3 889
11:20:00 11,315 ▲ 55 8 886
11:19:44 11,315 ▲ 55 2 878
11:17:55 11,315 ▲ 55 9 876
11:16:42 11,310 ▲ 50 27 867
11:14:15 11,310 ▲ 50 5 840
11:13:13 11,310 ▲ 50 13 835
11:10:22 11,295 ▲ 35 10 822
11:09:52 11,300 ▲ 40 5 812
11:09:44 11,300 ▲ 40 1 807
11:08:45 11,300 ▲ 40 11 806
11:08:12 11,300 ▲ 40 9 795
11:06:54 11,300 ▲ 40 3 786
11:05:42 11,305 ▲ 45 1 783
11:05:33 11,305 ▲ 45 23 782
11:04:31 11,310 ▲ 50 9 759
11:03:08 11,310 ▲ 50 5 750
11:01:26 11,310 ▲ 50 3 745
11:00:15 11,310 ▲ 50 6 742
10:59:46 11,310 ▲ 50 1 736
10:59:12 11,300 ▲ 40 5 735
10:58:46 11,300 ▲ 40 7 730
10:58:14 11,300 ▲ 40 2 723
10:56:55 11,300 ▲ 40 13 721
10:56:15 11,305 ▲ 45 2 708
10:55:22 11,305 ▲ 45 18 706
10:52:52 11,300 ▲ 40 13 688
10:51:12 11,300 ▲ 40 11 675
10:49:12 11,300 ▲ 40 17 664
10:47:48 11,300 ▲ 40 2 647
10:46:15 11,300 ▲ 40 3 645
10:46:13 11,300 ▲ 40 2 642
10:45:15 11,300 ▲ 40 15 640
10:44:13 11,305 ▲ 45 1 625
10:43:21 11,305 ▲ 45 9 624
10:42:14 11,305 ▲ 45 22 615
10:40:07 11,305 ▲ 45 2 593
10:39:50 11,305 ▲ 45 7 591
10:38:28 11,305 ▲ 45 8 584
10:37:52 11,305 ▲ 45 20 576
10:35:33 11,310 ▲ 50 3 556
10:35:03 11,305 ▲ 45 8 553
10:34:18 11,305 ▲ 45 19 545
10:34:13 11,310 ▲ 50 1 526
10:32:35 11,305 ▲ 45 1 525
10:32:15 11,310 ▲ 50 1 524
10:31:51 11,305 ▲ 45 10 523
10:30:14 11,305 ▲ 45 35 513
10:26:28 11,310 ▲ 50 16 478
10:24:16 11,300 ▲ 40 10 462
10:21:01 11,300 ▲ 40 3 452
10:19:46 11,305 ▲ 45 8 449
10:19:22 11,305 ▲ 45 4 441
10:19:00 11,305 ▲ 45 3 437
10:18:10 11,305 ▲ 45 8 434
10:16:59 11,305 ▲ 45 17 426
10:16:38 11,310 ▲ 50 8 409
10:15:20 11,310 ▲ 50 10 401
10:14:22 11,310 ▲ 50 6 391
10:13:48 11,315 ▲ 55 14 385
10:11:00 11,310 ▲ 50 10 371
10:09:36 11,315 ▲ 55 17 361
10:07:24 11,310 ▲ 50 6 344
10:06:50 11,315 ▲ 55 1 338
10:06:13 11,315 ▲ 55 18 337
10:05:42 11,320 ▲ 60 5 319
10:03:56 11,320 ▲ 60 20 314
10:01:46 11,315 ▲ 55 8 294
10:00:38 11,315 ▲ 55 5 286
09:59:27 11,315 ▲ 55 6 281
09:58:22 11,315 ▲ 55 3 275
09:58:00 11,320 ▲ 60 8 272
09:57:48 11,320 ▲ 60 3 264
09:56:42 11,315 ▲ 55 26 261
09:56:07 11,320 ▲ 60 5 235
09:55:57 11,320 ▲ 60 7 230
09:54:55 11,320 ▲ 60 1 223
09:54:55 11,325 ▲ 65 1 222
09:53:41 11,315 ▲ 55 14 221
09:51:12 11,315 ▲ 55 11 207
09:50:50 11,320 ▲ 60 2 196
09:50:20 11,325 ▲ 65 8 194
09:49:58 11,330 ▲ 70 11 186
09:48:47 11,330 ▲ 70 6 175
09:47:04 11,325 ▲ 65 10 169
09:43:39 11,300 ▲ 40 3 159
09:43:14 11,305 ▲ 45 4 156
09:42:39 11,310 ▲ 50 23 152
09:39:32 11,320 ▲ 60 26 129
09:36:54 11,325 ▲ 65 4 103
09:35:42 11,330 ▲ 70 6 99
09:35:35 11,330 ▲ 70 31 93
09:35:16 11,335 ▲ 75 1 62
09:32:12 11,335 ▲ 75 4 61
09:32:06 11,340 ▲ 80 5 57
09:31:21 11,340 ▲ 80 2 52
09:29:05 11,330 ▲ 70 8 50
09:28:43 11,330 ▲ 70 3 42
09:27:39 11,335 ▲ 75 8 39
09:27:31 11,335 ▲ 75 4 31
09:27:22 11,340 ▲ 80 10 27
09:24:40 11,330 ▲ 70 8 17
09:23:45 11,330 ▲ 70 8 9
09:10:46 11,305 ▲ 45 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.