KODEX 선진국MSCI World
(251350)
코스피

액면가 0원
  08.21 15:59

13,080 (13,055)   [시가/고가/저가] 13,000 / 13,080 / 12,950 
전일비/등락률 ▲ 25 (0.19%) 매도호가/호가잔량 13,080 / 9,985
거래량/전일동시간대비 7,045 /▲ 1,742 매수호가/호가잔량 13,015 / 2
상한가/하한가 16,970 / 9,140 총매도/총매수잔량 109,277 / 49,260

매도잔량 호가 매수잔량
10,000 13,125 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10,000 13,120
10,000 13,115
10,001 13,110
10,000 13,105
10,006 13,100
10,000 13,095
10,000 13,090
10,000 13,085
9,985 13,080
 
13,015 2
13,010 43
13,000 266
12,980 13
12,975 24
12,970 6
12,965 10,008
12,960 10,015
12,955 10,059
12,950 10,021
 
총매도잔량 순매수잔량 총매수잔량
99,992 -59,535 40,457
시간외잔량 시간외잔량
0 0
 
KODEX 선진국MSCI World 251350
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 13,080 ▲ 25 416 7,045
15:16:00 13,075 ▲ 20 5 6,629
15:15:43 13,075 ▲ 20 152 6,624
15:15:00 13,000 ▼ 55 6 6,472
15:14:31 13,000 ▼ 55 6 6,466
15:14:03 13,000 ▼ 55 6 6,460
15:13:34 13,000 ▼ 55 7 6,454
15:13:05 13,000 ▼ 55 6 6,447
15:12:38 13,070 ▲ 15 4 6,441
15:12:36 13,000 ▼ 55 6 6,437
15:12:19 13,030 ▼ 25 18 6,431
15:12:08 13,000 ▼ 55 6 6,413
15:11:47 13,030 ▼ 25 42 6,407
15:11:39 13,000 ▼ 55 7 6,365
15:11:15 13,030 ▼ 25 42 6,358
15:11:11 13,000 ▼ 55 6 6,316
15:10:43 13,030 ▼ 25 42 6,310
15:10:42 13,000 ▼ 55 6 6,268
15:10:13 13,000 ▼ 55 6 6,262
15:10:11 13,030 ▼ 25 43 6,256
15:09:45 13,000 ▼ 55 7 6,213
15:09:39 13,030 ▼ 25 13 6,206
15:09:39 13,010 ▼ 45 29 6,193
15:09:16 13,000 ▼ 55 6 6,164
15:09:15 13,010 ▼ 45 4 6,158
15:09:06 13,010 ▼ 45 42 6,154
15:08:47 13,000 ▼ 55 6 6,112
15:08:34 13,010 ▼ 45 42 6,106
15:08:19 13,000 ▼ 55 6 6,064
15:08:02 13,010 ▼ 45 42 6,058
15:07:50 13,010 ▼ 45 1 6,016
15:07:50 13,000 ▼ 55 7 6,015
15:07:30 13,010 ▼ 45 40 6,008
15:07:30 13,005 ▼ 50 3 5,968
15:07:22 13,000 ▼ 55 6 5,965
15:06:58 13,005 ▼ 50 42 5,959
15:06:53 13,000 ▼ 55 6 5,917
15:06:36 13,005 ▼ 50 7 5,911
15:06:26 13,005 ▼ 50 42 5,904
15:06:24 13,000 ▼ 55 6 5,862
15:05:56 13,000 ▼ 55 7 5,856
15:05:53 13,005 ▼ 50 5 5,849
15:05:53 13,005 ▼ 50 42 5,844
15:05:21 13,005 ▼ 50 42 5,802
15:04:49 13,005 ▼ 50 43 5,760
15:04:37 13,000 ▼ 55 66 5,717
15:04:37 12,985 ▼ 70 3 5,651
15:02:56 12,985 ▼ 70 2 5,648
15:02:30 12,985 ▼ 70 4 5,646
14:59:08 12,985 ▼ 70 5 5,642
14:59:00 12,980 ▼ 75 11 5,637
14:57:55 12,985 ▼ 70 2 5,626
14:57:37 12,985 ▼ 70 100 5,624
14:55:45 12,990 ▼ 65 4 5,524
14:52:37 13,000 ▼ 55 23 5,520
14:52:23 13,000 ▼ 55 5 5,497
14:50:58 13,005 ▼ 50 100 5,492
14:50:46 13,005 ▼ 50 16 5,392
14:49:01 13,005 ▼ 50 4 5,376
14:45:38 13,005 ▼ 50 5 5,372
14:45:25 13,000 ▼ 55 285 5,367
14:45:22 13,000 ▼ 55 150 5,082
14:45:01 13,000 ▼ 55 120 4,932
14:44:52 13,000 ▼ 55 147 4,812
14:44:52 13,005 ▼ 50 3 4,665
14:42:16 13,010 ▼ 45 4 4,662
14:38:53 13,005 ▼ 50 2 4,658
14:38:49 13,005 ▼ 50 1 4,656
14:35:31 13,005 ▼ 50 4 4,655
14:32:08 13,005 ▼ 50 5 4,651
14:28:58 13,005 ▼ 50 1 4,646
14:28:46 13,005 ▼ 50 5 4,645
14:25:29 13,000 ▼ 55 4 4,640
14:25:24 13,005 ▼ 50 4 4,636
14:22:01 13,005 ▼ 50 5 4,632
14:18:39 13,005 ▼ 50 4 4,627
14:16:56 13,005 ▼ 50 4 4,623
14:15:16 13,005 ▼ 50 5 4,619
14:15:13 13,000 ▼ 55 50 4,614
14:15:13 12,980 ▼ 75 50 4,514
14:15:13 12,990 ▼ 65 50 4,564
14:15:13 12,975 ▼ 80 84 4,464
14:11:54 12,975 ▼ 80 4 4,380
14:08:32 12,975 ▼ 80 5 4,376
14:05:09 12,975 ▼ 80 4 4,371
14:04:14 12,970 ▼ 85 1 4,367
14:03:39 12,980 ▼ 75 100 4,366
14:01:47 12,980 ▼ 75 5 4,266
13:58:24 12,980 ▼ 75 4 4,261
13:56:17 12,985 ▼ 70 1 4,257
13:56:01 12,985 ▼ 70 1 4,256
13:55:02 13,020 ▼ 35 5 4,255
13:53:11 12,970 ▼ 85 104 4,250
13:51:45 12,970 ▼ 85 21 4,146
13:51:39 12,970 ▼ 85 4 4,125
13:51:13 12,970 ▼ 85 6 4,121
13:50:59 12,975 ▼ 80 2 4,115
13:50:24 12,980 ▼ 75 2 4,113
13:48:17 12,990 ▼ 65 5 4,111
13:44:55 12,995 ▼ 60 4 4,106
13:44:12 12,995 ▼ 60 4 4,102
13:41:32 13,015 ▼ 40 5 4,098
13:38:10 13,015 ▼ 40 4 4,093
13:37:41 12,960 ▼ 95 5 4,089
13:36:54 12,960 ▼ 95 5 4,084
13:36:07 12,960 ▼ 95 5 4,079
13:35:20 13,015 ▼ 40 6 4,074
13:35:19 12,960 ▼ 95 5 4,068
13:34:47 13,015 ▼ 40 5 4,063
13:34:32 12,960 ▼ 95 1 4,058
13:34:32 12,965 ▼ 90 4 4,057
13:33:45 12,960 ▼ 95 5 4,053
13:32:57 12,960 ▼ 95 5 4,048
13:32:10 12,960 ▼ 95 1 4,043
13:32:10 12,965 ▼ 90 4 4,042
13:31:39 12,980 ▼ 75 2 4,038
13:31:25 12,980 ▼ 75 4 4,036
13:31:23 12,960 ▼ 95 4 4,032
13:30:35 12,960 ▼ 95 5 4,028
13:29:48 12,960 ▼ 95 4 4,023
13:29:01 12,960 ▼ 95 5 4,019
13:28:14 12,955 ▼ 100 4 4,014
13:28:02 12,980 ▼ 75 5 4,010
13:27:26 12,955 ▼ 100 5 4,005
13:27:23 12,955 ▼ 100 1 4,000
13:26:39 12,955 ▼ 100 4 3,999
13:25:52 12,955 ▼ 100 5 3,995
13:25:04 12,955 ▼ 100 4 3,990
13:24:40 12,980 ▼ 75 4 3,986
13:24:17 12,955 ▼ 100 5 3,982
13:23:30 12,955 ▼ 100 4 3,977
13:22:42 12,955 ▼ 100 5 3,973
13:21:18 12,980 ▼ 75 5 3,968
13:20:26 12,980 ▼ 75 1 3,963
13:19:03 12,955 ▼ 100 1 3,962
13:18:55 12,955 ▼ 100 189 3,961
13:18:55 12,960 ▼ 95 76 3,772
13:18:55 12,965 ▼ 90 5 3,696
13:18:52 12,980 ▼ 75 1 3,691
13:18:32 12,980 ▼ 75 1 3,690
13:17:55 12,980 ▼ 75 4 3,689
13:17:19 12,980 ▼ 75 1 3,685
13:17:04 12,980 ▼ 75 1 3,684
13:15:45 12,980 ▼ 75 1 3,683
13:15:36 12,980 ▼ 75 1 3,682
13:14:33 12,980 ▼ 75 5 3,681
13:14:11 12,980 ▼ 75 1 3,676
13:14:08 12,980 ▼ 75 1 3,675
13:13:26 12,980 ▼ 75 1 3,674
13:12:40 12,980 ▼ 75 1 3,673
13:12:37 12,980 ▼ 75 1 3,672
13:11:52 12,980 ▼ 75 1 3,671
13:11:12 12,980 ▼ 75 1 3,670
13:11:10 12,980 ▼ 75 4 3,669
13:11:04 12,980 ▼ 75 1 3,665
13:10:18 12,980 ▼ 75 1 3,664
13:09:44 12,980 ▼ 75 1 3,663
13:08:44 13,020 ▼ 35 1 3,662
13:07:48 13,025 ▼ 30 5 3,661
13:07:09 13,035 ▼ 20 1 3,656
13:06:36 12,955 ▼ 100 9 3,655
13:05:49 12,955 ▼ 100 9 3,646
13:05:35 13,040 ▼ 15 1 3,637
13:05:02 12,955 ▼ 100 8 3,636
13:04:53 12,955 ▼ 100 106 3,628
13:04:25 13,040 ▼ 15 5 3,522
13:04:21 13,040 ▼ 15 1 3,517
13:04:14 12,955 ▼ 100 9 3,516
13:04:06 12,955 ▼ 100 106 3,507
13:04:01 13,040 ▼ 15 1 3,401
13:03:27 12,950 ▼ 105 8 3,400
13:03:19 12,950 ▼ 105 106 3,392
13:02:40 12,950 ▼ 105 9 3,286
13:02:31 12,950 ▼ 105 53 3,277
13:02:31 12,955 ▼ 100 53 3,224
13:02:13 13,050 ▼ 5 1 3,171
13:01:52 12,955 ▼ 100 8 3,170
13:01:44 12,955 ▼ 100 85 3,162
13:01:44 12,960 ▼ 95 21 3,077
13:01:05 12,955 ▼ 100 9 3,056
13:01:03 13,050 ▼ 5 4 3,047
13:00:57 12,955 ▼ 100 104 3,043
13:00:57 12,960 ▼ 95 2 2,939
13:00:17 12,955 ▼ 100 8 2,937
13:00:09 12,955 ▼ 100 103 2,929
13:00:09 12,960 ▼ 95 3 2,826
13:00:05 13,050 ▼ 5 1 2,823
12:59:30 12,955 ▼ 100 7 2,822
12:59:30 12,965 ▼ 90 2 2,815
12:59:22 12,960 ▼ 95 70 2,778
12:59:22 12,955 ▼ 100 35 2,813
12:59:22 12,965 ▼ 90 1 2,708
12:58:43 12,960 ▼ 95 8 2,707
12:58:34 12,960 ▼ 95 106 2,699
12:57:57 13,055  0 1 2,593
12:57:55 12,960 ▼ 95 9 2,592
12:57:47 12,960 ▼ 95 107 2,583
12:57:41 13,055  0 5 2,476
12:57:08 12,960 ▼ 95 8 2,471
12:57:00 12,960 ▼ 95 106 2,463
12:56:21 12,955 ▼ 100 9 2,357
12:56:12 12,955 ▼ 100 11 2,348
12:56:12 12,960 ▼ 95 95 2,337
12:55:48 13,060 ▲ 5 1 2,242
12:55:33 12,955 ▼ 100 8 2,241
12:55:25 12,955 ▼ 100 25 2,233
12:55:25 12,960 ▼ 95 81 2,208
12:54:46 12,960 ▼ 95 9 2,127
12:54:38 12,955 ▼ 100 16 2,118
12:54:38 12,960 ▼ 95 90 2,102
12:54:18 13,060 ▲ 5 4 2,012
12:53:58 12,955 ▼ 100 8 2,008
12:53:50 12,955 ▼ 100 106 2,000
12:53:40 13,060 ▲ 5 1 1,894
12:53:11 12,955 ▼ 100 9 1,893
12:53:03 12,955 ▼ 100 29 1,884
12:53:03 12,960 ▼ 95 77 1,855
12:52:24 12,960 ▼ 95 8 1,778
12:52:15 12,980 ▼ 75 7 1,765
12:52:15 12,960 ▼ 95 5 1,770
12:52:15 13,000 ▼ 55 91 1,758
12:52:15 13,005 ▼ 50 3 1,667
12:51:37 13,005 ▼ 50 9 1,664
12:51:32 13,060 ▲ 5 1 1,655
12:51:28 13,005 ▼ 50 19 1,654
12:51:28 13,015 ▼ 40 5 1,614
12:51:28 13,010 ▼ 45 21 1,635
12:51:28 13,020 ▼ 35 56 1,609
12:51:28 13,025 ▼ 30 5 1,553
12:50:56 13,060 ▲ 5 5 1,548
12:50:41 13,020 ▼ 35 54 1,543
12:50:41 13,025 ▼ 30 5 1,489
12:50:41 13,030 ▼ 25 42 1,484
12:50:41 13,035 ▼ 20 5 1,442
12:49:53 13,030 ▼ 25 5 1,437
12:49:53 13,035 ▼ 20 6 1,432
12:49:53 13,040 ▼ 15 25 1,426
12:49:53 13,045 ▼ 10 26 1,401
12:49:53 13,050 ▼ 5 45 1,375
12:47:33 13,065 ▲ 10 4 1,330
12:46:04 13,065 ▲ 10 1 1,326
12:45:20 13,065 ▲ 10 1 1,325
12:44:11 13,065 ▲ 10 5 1,324
12:40:48 13,065 ▲ 10 4 1,319
12:40:16 13,065 ▲ 10 1 1,315
12:37:26 13,070 ▲ 15 5 1,314
12:34:51 13,075 ▲ 20 2 1,309
12:34:04 13,075 ▲ 20 4 1,307
12:30:41 13,070 ▲ 15 5 1,303
12:27:19 13,070 ▲ 15 4 1,298
12:23:56 13,065 ▲ 10 5 1,294
12:21:11 13,070 ▲ 15 9 1,289
12:20:34 13,070 ▲ 15 4 1,280
12:17:12 13,070 ▲ 15 5 1,276
12:13:49 13,070 ▲ 15 4 1,271
12:10:27 13,065 ▲ 10 5 1,267
12:07:04 13,060 ▲ 5 4 1,262
12:03:42 13,060 ▲ 5 5 1,258
12:02:28 13,060 ▲ 5 10 1,253
12:01:44 13,060 ▲ 5 30 1,243
12:00:19 13,060 ▲ 5 4 1,213
11:56:57 13,065 ▲ 10 5 1,209
11:56:42 13,065 ▲ 10 1 1,204
11:53:35 13,060 ▲ 5 4 1,203
11:52:31 13,060 ▲ 5 25 1,199
11:50:12 13,065 ▲ 10 5 1,174
11:48:45 13,065 ▲ 10 23 1,169
11:46:50 13,065 ▲ 10 5 1,146
11:43:27 13,065 ▲ 10 4 1,141
11:40:36 13,065 ▲ 10 6 1,137
11:40:31 13,065 ▲ 10 4 1,131
11:40:05 13,065 ▲ 10 1 1,127
11:36:42 13,065 ▲ 10 4 1,126
11:33:20 13,065 ▲ 10 5 1,122
11:29:58 13,065 ▲ 10 4 1,117
11:27:17 13,065 ▲ 10 2 1,113
11:26:35 13,070 ▲ 15 5 1,111
11:25:07 13,065 ▲ 10 1 1,106
11:23:13 13,065 ▲ 10 4 1,105
11:23:09 13,060 ▲ 5 3 1,101
11:22:34 13,065 ▲ 10 5 1,098
11:19:50 13,065 ▲ 10 5 1,093
11:16:28 13,070 ▲ 15 4 1,088
11:13:05 13,070 ▲ 15 5 1,084
11:10:16 13,070 ▲ 15 1 1,079
11:09:43 13,070 ▲ 15 4 1,078
11:08:08 13,070 ▲ 15 1 1,074
11:06:21 13,070 ▲ 15 5 1,073
11:06:00 13,070 ▲ 15 1 1,068
11:03:52 13,075 ▲ 20 1 1,067
11:02:58 13,075 ▲ 20 4 1,066
11:01:43 13,080 ▲ 25 1 1,062
10:59:36 13,075 ▲ 20 5 1,061
10:59:35 13,075 ▲ 20 1 1,056
10:57:27 13,075 ▲ 20 1 1,055
10:56:13 13,075 ▲ 20 4 1,054
10:56:00 13,075 ▲ 20 1 1,050
10:52:51 13,080 ▲ 25 5 1,049
10:49:28 13,075 ▲ 20 4 1,044
10:46:06 13,070 ▲ 15 5 1,040
10:42:44 13,065 ▲ 10 4 1,035
10:39:21 13,075 ▲ 20 5 1,031
10:35:59 13,070 ▲ 15 4 1,026
10:32:36 13,070 ▲ 15 5 1,022
10:29:14 13,065 ▲ 10 4 1,017
10:25:52 13,070 ▲ 15 5 1,013
10:25:35 13,065 ▲ 10 1 1,008
10:22:29 13,065 ▲ 10 5 1,007
10:19:07 13,060 ▲ 5 4 1,002
10:15:44 13,060 ▲ 5 5 998
10:15:08 13,060 ▲ 5 480 993
10:12:22 13,060 ▲ 5 4 513
10:12:02 13,060 ▲ 5 31 509
10:11:48 13,060 ▲ 5 3 478
10:10:01 13,065 ▲ 10 10 475
10:08:59 13,065 ▲ 10 5 465
10:05:37 13,060 ▲ 5 4 460
10:05:37 13,060 ▲ 5 3 456
10:02:15 13,060 ▲ 5 5 453
10:01:03 13,045 ▼ 10 1 448
09:58:52 13,060 ▲ 5 4 447
09:58:34 13,060 ▲ 5 20 443
09:55:30 13,060 ▲ 5 5 423
09:54:30 13,060 ▲ 5 21 418
09:53:43 13,060 ▲ 5 21 397
09:52:56 13,060 ▲ 5 21 376
09:52:09 13,060 ▲ 5 21 355
09:52:07 13,060 ▲ 5 4 334
09:51:22 13,060 ▲ 5 21 330
09:50:35 13,060 ▲ 5 21 309
09:49:48 13,060 ▲ 5 22 288
09:49:01 13,060 ▲ 5 21 266
09:48:45 13,040 ▼ 15 2 245
09:48:32 13,040 ▼ 15 2 243
09:48:13 13,060 ▲ 5 21 241
09:47:26 13,060 ▲ 5 21 220
09:46:39 13,065 ▲ 10 21 199
09:45:52 13,060 ▲ 5 21 178
09:45:22 13,060 ▲ 5 4 157
09:45:05 13,055  0 21 153
09:44:18 13,055  0 21 132
09:43:31 13,055  0 21 111
09:43:20 13,055  0 1 90
09:42:44 13,055  0 21 89
09:42:00 13,060 ▲ 5 5 68
09:41:57 13,055  0 9 50
09:41:57 13,060 ▲ 5 13 63
09:39:59 13,035 ▼ 20 5 41
09:14:18 13,055  0 5 36
09:14:07 13,055  0 1 31
09:05:59 13,065 ▲ 10 2 30
09:05:42 13,065 ▲ 10 8 28
09:00:30 13,000 ▼ 55 20 20

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.