KODEX 선진국MSCI World
(251350)
코스피

액면가 0원
  01.19 15:59

12,615 (12,670)   [시가/고가/저가] 12,645 / 12,645 / 12,575 
전일비/등락률 ▼ 55 (-0.43%) 매도호가/호가잔량 12,615 / 86
거래량/전일동시간대비 141,053 /▲ 137,219 매수호가/호가잔량 12,610 / 40
상한가/하한가 16,470 / 8,870 총매도/총매수잔량 98,306 / 38,123

매도잔량 호가 매수잔량
10,000 12,670 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10,031 12,665
10,001 12,660
10,001 12,655
10,000 12,650
10,299 12,645
10,000 12,640
10,000 12,635
10,000 12,630
86 12,615
 
12,610 40
12,600 1
12,595 131
12,590 155
12,585 31
12,580 114
12,575 151
12,570 39
12,565 23
12,560 3
 
총매도잔량 순매수잔량 총매수잔량
90,418 -89,730 688
시간외잔량 시간외잔량
0 0
 
KODEX 선진국MSCI World 251350
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,520.26 (+4.45)    FUTURE 330.10 (+0.20)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:46:08 12,615 ▼ 55 2 141,053
15:30:20 12,615 ▼ 55 84 141,051
15:19:41 12,610 ▼ 60 1 140,967
15:16:35 12,595 ▼ 75 9 140,966
15:16:35 12,600 ▼ 70 1 140,957
15:14:21 12,615 ▼ 55 20 140,956
15:13:52 12,615 ▼ 55 1 140,936
15:10:29 12,615 ▼ 55 15 140,935
15:08:24 12,615 ▼ 55 1 140,920
15:07:42 12,615 ▼ 55 25 140,919
15:00:04 12,615 ▼ 55 5 140,894
14:58:58 12,615 ▼ 55 3 140,889
14:58:11 12,615 ▼ 55 1 140,886
14:58:00 12,615 ▼ 55 1 140,885
14:55:45 12,610 ▼ 60 1 140,884
14:52:36 12,610 ▼ 60 1 140,883
14:52:36 12,610 ▼ 60 1 140,882
14:51:06 12,610 ▼ 60 1 140,881
14:50:48 12,610 ▼ 60 1 140,880
14:47:41 12,595 ▼ 75 7 140,879
14:47:41 12,600 ▼ 70 2 140,872
14:47:41 12,605 ▼ 65 1 140,870
14:46:06 12,605 ▼ 65 1 140,869
14:45:23 12,610 ▼ 60 1 140,868
14:45:23 12,610 ▼ 60 1 140,867
14:43:13 12,595 ▼ 75 94 140,866
14:43:13 12,600 ▼ 70 1 140,772
14:41:39 12,595 ▼ 75 16 140,771
14:40:24 12,595 ▼ 75 33 140,755
14:39:12 12,590 ▼ 80 16 140,722
14:39:12 12,595 ▼ 75 1 140,706
14:37:52 12,590 ▼ 80 16 140,705
14:37:52 12,595 ▼ 75 1 140,689
14:35:52 12,595 ▼ 75 2 140,675
14:35:52 12,590 ▼ 80 13 140,688
14:35:52 12,600 ▼ 70 1 140,673
14:34:35 12,615 ▼ 55 1 140,672
14:32:44 12,590 ▼ 80 17 140,671
14:31:41 12,590 ▼ 80 70 140,654
14:31:26 12,595 ▼ 75 15 140,584
14:31:26 12,600 ▼ 70 1 140,569
14:30:33 12,595 ▼ 75 49 140,568
14:28:56 12,590 ▼ 80 15 140,519
14:28:56 12,595 ▼ 75 2 140,504
14:27:48 12,615 ▼ 55 24 140,502
14:27:48 12,610 ▼ 60 1 140,478
14:27:48 12,600 ▼ 70 30 140,477
14:27:38 12,590 ▼ 80 16 140,447
14:27:38 12,595 ▼ 75 1 140,431
14:26:12 12,590 ▼ 80 15 140,430
14:26:12 12,595 ▼ 75 1 140,415
14:24:18 12,595 ▼ 75 1 140,367
14:24:18 12,590 ▼ 80 47 140,414
14:22:53 12,595 ▼ 75 1 140,351
14:22:53 12,590 ▼ 80 15 140,366
14:20:53 12,590 ▼ 80 33 140,350
14:20:10 12,600 ▼ 70 1 140,317
14:20:10 12,600 ▼ 70 1 140,316
14:19:07 12,600 ▼ 70 1 140,315
14:17:51 12,600 ▼ 70 4 140,314
14:16:34 12,600 ▼ 70 1 140,310
14:16:34 12,600 ▼ 70 1 140,309
14:15:40 12,600 ▼ 70 1 140,308
14:14:31 12,600 ▼ 70 10 140,307
14:13:59 12,590 ▼ 80 24 140,297
14:13:59 12,595 ▼ 75 1 140,273
14:12:23 12,595 ▼ 75 1 140,256
14:12:23 12,590 ▼ 80 16 140,272
14:10:02 12,590 ▼ 80 49 140,255
14:10:02 12,595 ▼ 75 1 140,206
14:08:48 12,590 ▼ 80 16 140,205
14:08:48 12,595 ▼ 75 1 140,189
14:07:32 12,590 ▼ 80 17 140,188
14:06:16 12,590 ▼ 80 14 140,171
14:06:16 12,595 ▼ 75 3 140,157
14:05:46 12,600 ▼ 70 1 140,154
14:04:18 12,590 ▼ 80 16 140,153
14:04:18 12,595 ▼ 75 1 140,137
14:02:40 12,590 ▼ 80 34 140,136
14:02:30 12,600 ▼ 70 14 140,102
14:02:09 12,600 ▼ 70 1 140,088
14:02:09 12,600 ▼ 70 1 140,087
13:59:45 12,590 ▼ 80 45 140,086
13:59:45 12,595 ▼ 75 21 140,041
13:58:58 12,600 ▼ 70 2 140,020
13:58:33 12,600 ▼ 70 1 140,018
13:57:38 12,600 ▼ 70 1 140,017
13:56:45 12,600 ▼ 70 1 140,016
13:54:57 12,600 ▼ 70 1 140,015
13:53:38 12,600 ▼ 70 1 140,014
13:53:09 12,600 ▼ 70 1 140,013
13:51:21 12,600 ▼ 70 1 140,012
13:50:41 12,600 ▼ 70 1 140,011
13:49:51 12,600 ▼ 70 1 140,010
13:49:33 12,600 ▼ 70 1 140,009
13:49:00 12,595 ▼ 75 24 140,008
13:48:14 12,595 ▼ 75 23 139,984
13:47:45 12,600 ▼ 70 1 139,961
13:47:28 12,595 ▼ 75 23 139,960
13:47:14 12,600 ▼ 70 33 139,937
13:46:42 12,600 ▼ 70 23 139,904
13:46:42 12,605 ▼ 65 1 139,881
13:46:14 12,615 ▼ 55 1 139,880
13:45:56 12,600 ▼ 70 23 139,879
13:45:16 12,600 ▼ 70 16 139,856
13:45:10 12,600 ▼ 70 23 139,840
13:44:25 12,615 ▼ 55 30 139,817
13:44:23 12,600 ▼ 70 22 139,787
13:44:23 12,605 ▼ 65 1 139,765
13:43:44 12,615 ▼ 55 30 139,764
13:43:37 12,600 ▼ 70 24 139,734
13:42:51 12,600 ▼ 70 22 139,710
13:42:51 12,605 ▼ 65 1 139,688
13:42:05 12,600 ▼ 70 23 139,687
13:41:19 12,600 ▼ 70 23 139,664
13:41:13 12,615 ▼ 55 1 139,641
13:40:47 12,615 ▼ 55 2 139,640
13:40:33 12,600 ▼ 70 23 139,638
13:40:33 12,605 ▼ 65 1 139,615
13:39:50 12,600 ▼ 70 1 139,614
13:39:50 12,605 ▼ 65 15 139,613
13:39:47 12,605 ▼ 65 23 139,598
13:39:28 12,605 ▼ 65 2 139,575
13:39:01 12,610 ▼ 60 1 139,551
13:39:01 12,605 ▼ 65 22 139,573
13:38:15 12,605 ▼ 65 23 139,550
13:37:39 12,615 ▼ 55 10 139,527
13:37:29 12,605 ▼ 65 23 139,517
13:37:29 12,610 ▼ 60 1 139,494
13:37:28 12,615 ▼ 55 21 139,493
13:36:42 12,605 ▼ 65 23 139,472
13:36:24 12,615 ▼ 55 2 139,449
13:35:56 12,605 ▼ 65 23 139,447
13:35:32 12,605 ▼ 65 17 139,424
13:35:16 12,615 ▼ 55 99 139,407
13:35:10 12,605 ▼ 65 22 139,308
13:35:10 12,610 ▼ 60 1 139,286
13:34:25 12,605 ▼ 65 24 139,285
13:33:24 12,605 ▼ 65 16 139,261
13:33:24 12,610 ▼ 60 1 139,245
13:31:53 12,605 ▼ 65 18 139,244
13:31:51 12,605 ▼ 65 10 139,226
13:31:32 12,605 ▼ 65 1 139,216
13:30:57 12,605 ▼ 65 1 139,215
13:30:57 12,610 ▼ 60 1 139,214
13:29:01 12,600 ▼ 70 16 139,213
13:29:01 12,605 ▼ 65 1 139,197
13:27:13 12,600 ▼ 70 17 139,196
13:27:04 12,605 ▼ 65 1 139,179
13:25:00 12,615 ▼ 55 3 139,178
13:24:52 12,600 ▼ 70 14 139,175
13:24:52 12,605 ▼ 65 2 139,161
13:24:32 12,615 ▼ 55 1 139,159
13:22:50 12,605 ▼ 65 1 139,143
13:22:50 12,600 ▼ 70 15 139,158
13:22:50 12,610 ▼ 60 1 139,142
13:21:08 12,605 ▼ 65 42 139,141
13:20:43 12,605 ▼ 65 1 139,099
13:20:06 12,605 ▼ 65 31 139,098
13:20:06 12,610 ▼ 60 8 139,067
13:18:55 12,615 ▼ 55 1 139,059
13:17:07 12,615 ▼ 55 1 139,058
13:16:37 12,610 ▼ 60 16 139,057
13:16:36 12,615 ▼ 55 20 139,041
13:15:19 12,615 ▼ 55 1 139,021
13:14:28 12,610 ▼ 60 16 139,020
13:14:21 12,615 ▼ 55 1 139,004
13:13:41 12,615 ▼ 55 1 139,003
13:13:39 12,615 ▼ 55 1 139,002
13:13:22 12,615 ▼ 55 1 139,001
13:12:21 12,615 ▼ 55 1 139,000
13:11:44 12,615 ▼ 55 1 138,999
13:10:07 12,615 ▼ 55 1 138,998
13:08:29 12,615 ▼ 55 1 138,997
13:06:57 12,610 ▼ 60 16 138,996
13:06:52 12,615 ▼ 55 1 138,980
13:05:14 12,615 ▼ 55 1 138,979
13:03:37 12,615 ▼ 55 1 138,978
13:02:37 12,610 ▼ 60 83 138,977
13:02:33 12,610 ▼ 60 6 138,894
13:00:58 12,620 ▼ 50 1 138,888
13:00:24 12,620 ▼ 50 49 138,887
12:58:43 12,610 ▼ 60 11 138,838
12:57:16 12,615 ▼ 55 2 138,827
12:54:23 12,620 ▼ 50 1 138,825
12:52:14 12,615 ▼ 55 1 138,824
12:49:06 12,625 ▼ 45 1 138,823
12:48:11 12,615 ▼ 55 1 138,822
12:42:03 12,620 ▼ 50 1 138,821
12:40:51 12,620 ▼ 50 1 138,820
12:40:14 12,620 ▼ 50 1 138,819
12:37:30 12,625 ▼ 45 1 138,818
12:36:06 12,620 ▼ 50 19 138,817
12:30:50 12,625 ▼ 45 65 138,798
12:21:22 12,630 ▼ 40 1 138,733
12:21:00 12,630 ▼ 40 1 138,732
12:20:55 12,630 ▼ 40 1 138,731
12:20:10 12,630 ▼ 40 1 138,730
12:18:42 12,630 ▼ 40 2 138,729
12:14:08 12,630 ▼ 40 1 138,727
12:13:12 12,630 ▼ 40 40 138,726
12:12:08 12,630 ▼ 40 8 138,686
12:10:05 12,630 ▼ 40 14 138,678
12:10:04 12,630 ▼ 40 20 138,664
12:08:22 12,630 ▼ 40 8 138,644
12:03:47 12,630 ▼ 40 1 138,636
11:57:25 12,630 ▼ 40 1 138,635
11:52:46 12,630 ▼ 40 1 138,634
11:42:01 12,605 ▼ 65 1 138,633
11:39:36 12,610 ▼ 60 1 138,632
11:36:55 12,605 ▼ 65 16 138,631
11:36:41 12,630 ▼ 40 49 138,615
11:35:23 12,605 ▼ 65 17 138,566
11:33:42 12,630 ▼ 40 1 138,549
11:33:06 12,605 ▼ 65 5 138,548
11:32:38 12,610 ▼ 60 151 138,543
11:32:10 12,610 ▼ 60 49 138,392
11:28:11 12,610 ▼ 60 17 138,343
11:24:31 12,610 ▼ 60 16 138,326
11:22:54 12,630 ▼ 40 1 138,310
11:22:30 12,630 ▼ 40 1 138,309
11:21:57 12,630 ▼ 40 6 138,308
11:17:10 12,630 ▼ 40 1 138,302
11:17:05 12,635 ▼ 35 3 138,301
11:16:57 12,610 ▼ 60 30 138,298
11:16:57 12,620 ▼ 50 26 138,267
11:16:57 12,615 ▼ 55 1 138,268
11:16:57 12,630 ▼ 40 1 138,241
11:15:55 12,635 ▼ 35 3 138,240
11:15:34 12,635 ▼ 35 1 138,237
11:14:10 12,635 ▼ 35 1 138,236
11:14:01 12,635 ▼ 35 1 138,235
11:13:58 12,635 ▼ 35 1 138,234
11:13:51 12,640 ▼ 30 9 138,233
11:13:34 12,620 ▼ 50 9 138,224
11:13:34 12,635 ▼ 35 6 138,215
11:13:11 12,640 ▼ 30 1 138,209
11:11:16 12,635 ▼ 35 17 138,208
11:09:46 12,640 ▼ 30 6 138,191
11:07:30 12,640 ▼ 30 35 138,185
11:06:30 12,640 ▼ 30 40 138,150
11:02:42 12,635 ▼ 35 2 138,110
11:01:52 12,640 ▼ 30 1 138,108
10:59:08 12,640 ▼ 30 2 138,107
10:56:24 12,635 ▼ 35 16 138,105
10:55:16 12,620 ▼ 50 16 138,089
10:55:03 12,640 ▼ 30 12 138,073
10:54:51 12,640 ▼ 30 188 138,061
10:53:01 12,640 ▼ 30 120 137,873
10:49:28 12,640 ▼ 30 1 137,753
10:48:54 12,640 ▼ 30 4 137,752
10:48:22 12,640 ▼ 30 3 137,748
10:46:52 12,605 ▼ 65 16 137,745
10:45:46 12,640 ▼ 30 1 137,729
10:45:24 12,645 ▼ 25 33 137,728
10:45:24 12,640 ▼ 30 46 137,695
10:43:10 12,640 ▼ 30 1 137,649
10:43:03 12,640 ▼ 30 3 137,648
10:40:08 12,605 ▼ 65 200 137,645
10:28:05 12,605 ▼ 65 120 137,445
10:28:05 12,610 ▼ 60 2 137,325
10:27:04 12,605 ▼ 65 73 137,323
10:27:04 12,610 ▼ 60 49 137,250
10:26:59 12,610 ▼ 60 1 137,201
10:26:03 12,605 ▼ 65 122 137,200
10:25:02 12,605 ▼ 65 94 137,078
10:25:02 12,610 ▼ 60 28 136,984
10:24:00 12,615 ▼ 55 100 136,933
10:24:00 12,610 ▼ 60 23 136,956
10:16:58 12,645 ▼ 25 1 136,833
10:14:16 12,645 ▼ 25 10 136,832
10:13:38 12,615 ▼ 55 1 136,822
10:10:54 12,645 ▼ 25 2 136,821
10:07:46 12,645 ▼ 25 3 136,819
10:05:36 12,645 ▼ 25 2 136,816
10:04:40 12,645 ▼ 25 1 136,814
09:57:52 12,645 ▼ 25 2 136,813
09:57:24 12,645 ▼ 25 1 136,811
09:56:18 12,645 ▼ 25 8 136,810
09:56:14 12,615 ▼ 55 31 136,783
09:56:14 12,635 ▼ 35 10 136,752
09:56:14 12,610 ▼ 60 19 136,802
09:56:14 12,640 ▼ 30 2 136,742
09:56:04 12,645 ▼ 25 1 136,740
09:51:45 12,645 ▼ 25 2 136,739
09:48:41 12,645 ▼ 25 1 136,737
09:45:07 12,645 ▼ 25 1 136,736
09:44:00 12,615 ▼ 55 2 136,735
09:44:00 12,620 ▼ 50 4 136,733
09:43:49 12,645 ▼ 25 1 136,729
09:43:16 12,615 ▼ 55 6 136,728
09:42:44 12,620 ▼ 50 112 136,710
09:42:44 12,615 ▼ 55 12 136,722
09:42:44 12,625 ▼ 45 26 136,598
09:42:32 12,625 ▼ 45 6 136,572
09:41:48 12,625 ▼ 45 6 136,566
09:41:04 12,625 ▼ 45 6 136,560
09:40:21 12,625 ▼ 45 7 136,554
09:39:38 12,625 ▼ 45 1 136,547
09:39:37 12,625 ▼ 45 6 136,546
09:39:32 12,645 ▼ 25 1 136,540
09:38:53 12,625 ▼ 45 6 136,539
09:38:09 12,625 ▼ 45 6 136,533
09:37:25 12,625 ▼ 45 6 136,527
09:36:41 12,620 ▼ 50 6 136,521
09:35:58 12,620 ▼ 50 6 136,515
09:35:14 12,620 ▼ 50 7 136,509
09:34:30 12,620 ▼ 50 6 136,502
09:34:11 12,620 ▼ 50 8 136,496
09:34:11 12,640 ▼ 30 46 136,488
09:34:00 12,640 ▼ 30 50 136,442
09:33:46 12,640 ▼ 30 6 136,392
09:33:02 12,640 ▼ 30 6 136,386
09:32:18 12,640 ▼ 30 6 136,380
09:31:55 12,640 ▼ 30 167 136,374
09:31:35 12,620 ▼ 50 6 136,207
09:30:51 12,620 ▼ 50 6 136,201
09:30:07 12,620 ▼ 50 7 136,195
09:27:20 12,635 ▼ 35 8 136,188
09:25:56 12,635 ▼ 35 1 136,180
09:23:07 12,635 ▼ 35 5 136,179
09:20:00 12,615 ▼ 55 23 136,174
09:20:00 12,615 ▼ 55 25 136,151
09:19:14 12,615 ▼ 55 25 136,126
09:19:14 12,615 ▼ 55 23 136,101
09:18:56 12,635 ▼ 35 5 136,078
09:18:28 12,615 ▼ 55 25 136,073
09:18:28 12,615 ▼ 55 23 136,048
09:18:03 12,635 ▼ 35 5 136,025
09:17:42 12,615 ▼ 55 23 136,020
09:17:42 12,615 ▼ 55 25 135,997
09:17:14 12,635 ▼ 35 15 135,972
09:16:56 12,615 ▼ 55 25 135,957
09:16:56 12,615 ▼ 55 23 135,932
09:16:56 12,615 ▼ 55 2 135,909
09:16:10 12,615 ▼ 55 25 135,907
09:16:10 12,615 ▼ 55 23 135,882
09:15:25 12,615 ▼ 55 23 135,859
09:15:25 12,615 ▼ 55 25 135,836
09:14:39 12,615 ▼ 55 23 135,811
09:14:39 12,615 ▼ 55 25 135,788
09:13:53 12,615 ▼ 55 25 135,763
09:13:53 12,615 ▼ 55 23 135,738
09:13:07 12,615 ▼ 55 23 135,715
09:13:07 12,620 ▼ 50 19 135,686
09:13:07 12,615 ▼ 55 6 135,692
09:12:21 12,620 ▼ 50 25 135,667
09:12:21 12,620 ▼ 50 23 135,642
09:11:35 12,620 ▼ 50 23 135,619
09:11:35 12,620 ▼ 50 25 135,596
09:10:49 12,620 ▼ 50 25 135,571
09:10:49 12,620 ▼ 50 23 135,546
09:10:03 12,620 ▼ 50 23 135,523
09:10:03 12,620 ▼ 50 25 135,500
09:09:17 12,620 ▼ 50 23 135,475
09:09:17 12,620 ▼ 50 26 135,452
09:08:31 12,620 ▼ 50 26 135,426
09:08:31 12,620 ▼ 50 23 135,400
09:07:46 12,620 ▼ 50 26 135,377
09:07:46 12,620 ▼ 50 23 135,351
09:07:00 12,620 ▼ 50 26 135,328
09:07:00 12,620 ▼ 50 23 135,302
09:06:41 12,635 ▼ 35 34,403 135,279
09:06:40 12,635 ▼ 35 50,000 100,876
09:06:39 12,635 ▼ 35 50,000 50,876
09:06:38 12,635 ▼ 35 49 876
09:06:27 12,635 ▼ 35 48 827
09:06:14 12,615 ▼ 55 23 779
09:06:14 12,615 ▼ 55 26 756
09:06:09 12,635 ▼ 35 1 730
09:05:34 12,640 ▼ 30 1 729
09:05:33 12,640 ▼ 30 2 728
09:05:28 12,615 ▼ 55 26 726
09:05:28 12,615 ▼ 55 23 700
09:03:49 12,635 ▼ 35 100 677
09:02:45 12,640 ▼ 30 1 577
09:02:45 12,640 ▼ 30 4 576
09:02:22 12,575 ▼ 95 279 572
09:02:22 12,585 ▼ 85 100 293
09:02:22 12,600 ▼ 70 15 93
09:02:22 12,590 ▼ 80 100 193
09:02:22 12,610 ▼ 60 1 78
09:02:22 12,625 ▼ 45 5 77
09:01:29 12,645 ▼ 25 1 72
09:00:30 12,645 ▼ 25 71 71

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,520.26 ▲ 4.45 0.18%
코스닥 879.99 ▼ 18.2 -2.03%
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.