ARIRANG 고배당저변동50
(251590)
코스피

액면가 0원
  11.14 15:14

9,920 (9,940)   [시가/고가/저가] 9,910 / 9,985 / 9,905 
전일비/등락률 ▼ 20 (-0.20%) 매도호가/호가잔량 9,930 / 1
거래량/전일동시간대비 2,878 /▼ 2,879 매수호가/호가잔량 9,920 / 7
상한가/하한가 12,920 / 6,960 총매도/총매수잔량 60,572 / 58,618

매도잔량 호가 매수잔량
4 10,905 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
4 10,875
4 10,845
90 10,815
20 10,470
9,993 9,980
10,000 9,975
10,078 9,970
600 9,965
1 9,930
 
9,920 7
9,915 9,758
9,910 9,521
9,905 9,669
9,890 2
9,820 4
9,680 21
9,550 9
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
30,794 -1,803 28,991
시간외잔량 시간외잔량
0 0
 
ARIRANG 고배당저변동50 251590
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,068.05 (-3.18)    FUTURE 269.40 (0.00)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:10:37 9,920 ▼ 20 1 2,878
15:06:40 9,920 ▼ 20 1 2,877
15:03:27 9,925 ▼ 15 1 2,876
15:02:43 9,920 ▼ 20 1 2,875
14:59:44 9,925 ▼ 15 1 2,874
14:58:46 9,920 ▼ 20 1 2,873
14:57:35 9,925 ▼ 15 1 2,872
14:54:49 9,920 ▼ 20 1 2,871
14:50:52 9,920 ▼ 20 1 2,870
14:47:30 9,920 ▼ 20 1 2,869
14:46:55 9,915 ▼ 25 1 2,868
14:42:59 9,920 ▼ 20 1 2,867
14:41:01 9,920 ▼ 20 1 2,866
14:39:01 9,915 ▼ 25 1 2,865
14:36:15 9,915 ▼ 25 1 2,864
14:36:01 9,915 ▼ 25 1 2,863
14:35:29 9,915 ▼ 25 1 2,862
14:35:04 9,910 ▼ 30 1 2,861
14:31:07 9,910 ▼ 30 1 2,860
14:29:01 9,915 ▼ 25 1 2,859
14:27:10 9,910 ▼ 30 1 2,858
14:23:13 9,905 ▼ 35 1 2,857
14:21:07 9,915 ▼ 25 1 2,856
14:19:16 9,910 ▼ 30 1 2,855
14:16:32 9,910 ▼ 30 20 2,854
14:16:01 9,910 ▼ 30 19 2,834
14:15:31 9,910 ▼ 30 19 2,815
14:15:19 9,910 ▼ 30 1 2,796
14:15:00 9,905 ▼ 35 19 2,795
14:14:29 9,910 ▼ 30 19 2,776
14:13:58 9,905 ▼ 35 19 2,757
14:13:27 9,905 ▼ 35 19 2,738
14:12:56 9,910 ▼ 30 19 2,719
14:12:25 9,905 ▼ 35 19 2,700
14:11:54 9,905 ▼ 35 19 2,681
14:11:23 9,905 ▼ 35 19 2,662
14:11:22 9,905 ▼ 35 1 2,643
14:10:52 9,905 ▼ 35 19 2,642
14:10:21 9,910 ▼ 30 19 2,623
14:09:50 9,905 ▼ 35 19 2,604
14:09:19 9,905 ▼ 35 19 2,585
14:08:48 9,905 ▼ 35 19 2,566
14:08:17 9,905 ▼ 35 19 2,547
14:07:47 9,910 ▼ 30 19 2,528
14:07:25 9,905 ▼ 35 1 2,509
14:07:16 9,905 ▼ 35 19 2,508
14:06:45 9,905 ▼ 35 19 2,489
14:06:14 9,905 ▼ 35 19 2,470
14:05:43 9,905 ▼ 35 19 2,451
14:05:12 9,905 ▼ 35 19 2,432
14:04:41 9,905 ▼ 35 19 2,413
14:04:10 9,905 ▼ 35 19 2,394
14:03:39 9,905 ▼ 35 5 2,375
14:03:39 9,915 ▼ 25 14 2,370
14:03:28 9,915 ▼ 25 1 2,356
14:03:08 9,915 ▼ 25 19 2,355
14:02:37 9,915 ▼ 25 19 2,336
14:02:06 9,915 ▼ 25 19 2,317
14:01:35 9,915 ▼ 25 19 2,298
13:59:31 9,915 ▼ 25 1 2,279
13:55:34 9,915 ▼ 25 1 2,278
13:51:37 9,915 ▼ 25 1 2,277
13:47:40 9,915 ▼ 25 1 2,276
13:43:43 9,915 ▼ 25 1 2,275
13:39:46 9,930 ▼ 10 1 2,274
13:35:49 9,930 ▼ 10 1 2,273
13:31:52 9,930 ▼ 10 1 2,272
13:27:55 9,930 ▼ 10 1 2,271
13:23:58 9,925 ▼ 15 1 2,270
13:20:01 9,920 ▼ 20 1 2,269
13:19:21 9,925 ▼ 15 5 2,268
13:18:50 9,925 ▼ 15 5 2,263
13:18:19 9,925 ▼ 15 4 2,258
13:17:48 9,925 ▼ 15 5 2,254
13:17:18 9,925 ▼ 15 5 2,249
13:17:04 9,975 ▲ 35 1 2,244
13:16:47 9,925 ▼ 15 4 2,243
13:16:16 9,925 ▼ 15 5 2,239
13:16:04 9,925 ▼ 15 1 2,234
13:15:45 9,925 ▼ 15 5 2,233
13:15:34 9,975 ▲ 35 1 2,228
13:15:14 9,925 ▼ 15 4 2,227
13:14:43 9,930 ▼ 10 5 2,223
13:14:12 9,925 ▼ 15 5 2,218
13:14:04 9,975 ▲ 35 1 2,213
13:13:41 9,925 ▼ 15 4 2,212
13:13:10 9,925 ▼ 15 5 2,208
13:12:39 9,925 ▼ 15 5 2,203
13:12:35 9,975 ▲ 35 1 2,198
13:12:08 9,925 ▼ 15 4 2,197
13:12:07 9,925 ▼ 15 1 2,193
13:11:37 9,930 ▼ 10 5 2,192
13:11:06 9,925 ▼ 15 3 2,187
13:11:06 9,930 ▼ 10 2 2,184
13:11:05 9,975 ▲ 35 1 2,182
13:10:35 9,930 ▼ 10 3 2,181
13:10:35 9,935 ▼ 5 1 2,178
13:10:04 9,930 ▼ 10 5 2,177
13:09:35 9,975 ▲ 35 1 2,172
13:09:34 9,930 ▼ 10 5 2,171
13:09:03 9,930 ▼ 10 4 2,166
13:08:32 9,930 ▼ 10 5 2,162
13:08:10 9,930 ▼ 10 1 2,157
13:08:06 9,975 ▲ 35 1 2,156
13:08:01 9,930 ▼ 10 5 2,155
13:07:30 9,930 ▼ 10 4 2,150
13:06:59 9,930 ▼ 10 5 2,146
13:06:36 9,975 ▲ 35 1 2,141
13:06:28 9,930 ▼ 10 5 2,140
13:05:57 9,930 ▼ 10 4 2,135
13:05:26 9,930 ▼ 10 5 2,131
13:05:06 9,975 ▲ 35 1 2,126
13:04:55 9,930 ▼ 10 5 2,125
13:04:24 9,930 ▼ 10 4 2,120
13:04:13 9,930 ▼ 10 1 2,116
13:02:07 9,980 ▲ 40 1 2,115
13:00:16 9,935 ▼ 5 1 2,114
12:56:19 9,935 ▼ 5 1 2,113
12:52:22 9,935 ▼ 5 1 2,112
12:51:24 9,985 ▲ 45 2 2,111
12:49:44 9,985 ▲ 45 1 2,109
12:49:05 9,935 ▼ 5 14 2,108
12:48:34 9,935 ▼ 5 14 2,094
12:48:25 9,935 ▼ 5 1 2,080
12:48:05 9,985 ▲ 45 1 2,079
12:48:03 9,935 ▼ 5 14 2,078
12:47:32 9,935 ▼ 5 14 2,064
12:47:02 9,935 ▼ 5 14 2,050
12:46:31 9,935 ▼ 5 13 2,036
12:46:25 9,985 ▲ 45 1 2,023
12:46:00 9,935 ▼ 5 14 2,022
12:45:29 9,935 ▼ 5 14 2,008
12:44:58 9,935 ▼ 5 14 1,994
12:44:45 9,985 ▲ 45 1 1,980
12:44:34 9,935 ▼ 5 9 1,979
12:44:28 9,935 ▼ 5 1 1,970
12:44:27 9,935 ▼ 5 14 1,969
12:44:03 9,935 ▼ 5 9 1,955
12:43:56 9,935 ▼ 5 14 1,946
12:43:33 9,935 ▼ 5 9 1,932
12:43:25 9,935 ▼ 5 13 1,923
12:43:06 9,985 ▲ 45 1 1,910
12:43:02 9,935 ▼ 5 9 1,909
12:42:54 9,935 ▼ 5 14 1,900
12:42:31 9,935 ▼ 5 8 1,886
12:42:23 9,935 ▼ 5 14 1,878
12:42:00 9,935 ▼ 5 9 1,864
12:41:52 9,935 ▼ 5 14 1,855
12:41:29 9,935 ▼ 5 9 1,841
12:41:26 9,985 ▲ 45 1 1,832
12:41:21 9,935 ▼ 5 14 1,831
12:40:58 9,935 ▼ 5 9 1,817
12:40:50 9,935 ▼ 5 14 1,808
12:40:31 9,935 ▼ 5 1 1,794
12:40:27 9,935 ▼ 5 8 1,793
12:40:19 9,935 ▼ 5 13 1,785
12:39:56 9,940  0 9 1,772
12:39:48 9,940  0 14 1,763
12:39:46 9,985 ▲ 45 1 1,749
12:39:25 9,940  0 9 1,748
12:39:17 9,940  0 14 1,739
12:38:54 9,940  0 9 1,725
12:38:47 9,940  0 14 1,716
12:38:23 9,935 ▼ 5 8 1,702
12:38:16 9,935 ▼ 5 14 1,694
12:37:52 9,940  0 9 1,680
12:37:45 9,940  0 14 1,671
12:37:21 9,935 ▼ 5 6 1,657
12:37:21 9,940  0 3 1,651
12:37:14 9,940  0 13 1,648
12:36:50 9,940  0 9 1,635
12:36:43 9,940  0 14 1,626
12:36:34 9,940  0 1 1,612
12:36:27 9,985 ▲ 45 1 1,611
12:36:27 9,985 ▲ 45 1 1,610
12:36:19 9,940  0 9 1,609
12:36:12 9,940  0 14 1,600
12:35:48 9,940  0 8 1,586
12:35:41 9,940  0 14 1,578
12:35:18 9,940  0 9 1,564
12:35:10 9,945 ▲ 5 14 1,555
12:34:47 9,945 ▲ 5 9 1,541
12:34:39 9,945 ▲ 5 14 1,532
12:34:16 9,945 ▲ 5 9 1,518
12:34:08 9,945 ▲ 5 13 1,509
12:33:45 9,945 ▲ 5 8 1,496
12:33:14 9,945 ▲ 5 9 1,488
12:32:43 9,945 ▲ 5 9 1,479
12:32:37 9,945 ▲ 5 1 1,470
12:32:12 9,945 ▲ 5 9 1,469
12:31:41 9,945 ▲ 5 8 1,460
12:31:10 9,945 ▲ 5 9 1,452
12:30:39 9,945 ▲ 5 9 1,443
12:30:08 9,945 ▲ 5 9 1,434
12:29:37 9,945 ▲ 5 8 1,425
12:28:40 9,945 ▲ 5 1 1,417
12:24:43 9,940  0 1 1,416
12:20:46 9,940  0 1 1,415
12:16:49 9,935 ▼ 5 1 1,414
12:12:52 9,935 ▼ 5 1 1,413
12:08:55 9,935 ▼ 5 1 1,412
12:04:58 9,935 ▼ 5 1 1,411
12:01:01 9,935 ▼ 5 1 1,410
11:57:04 9,935 ▼ 5 1 1,409
11:53:07 9,935 ▼ 5 1 1,408
11:49:10 9,935 ▼ 5 1 1,407
11:45:13 9,935 ▼ 5 1 1,406
11:41:16 9,930 ▼ 10 1 1,405
11:37:19 9,930 ▼ 10 1 1,404
11:33:22 9,930 ▼ 10 1 1,403
11:29:25 9,930 ▼ 10 1 1,402
11:25:28 9,930 ▼ 10 1 1,401
11:21:31 9,930 ▼ 10 1 1,400
11:17:34 9,930 ▼ 10 1 1,399
11:13:37 9,935 ▼ 5 1 1,398
11:09:40 9,935 ▼ 5 1 1,397
11:05:43 9,930 ▼ 10 1 1,396
11:05:35 9,930 ▼ 10 1 1,395
11:04:58 9,930 ▼ 10 1 1,394
11:04:21 9,930 ▼ 10 1 1,393
11:03:43 9,930 ▼ 10 1 1,392
11:03:06 9,930 ▼ 10 1 1,391
11:02:29 9,930 ▼ 10 1 1,390
11:01:51 9,930 ▼ 10 1 1,389
11:01:46 9,930 ▼ 10 1 1,388
11:01:14 9,930 ▼ 10 1 1,387
11:00:36 9,930 ▼ 10 1 1,386
10:59:59 9,930 ▼ 10 1 1,385
10:59:22 9,930 ▼ 10 1 1,384
10:58:44 9,930 ▼ 10 1 1,383
10:58:07 9,930 ▼ 10 1 1,382
10:57:49 9,930 ▼ 10 1 1,381
10:57:30 9,930 ▼ 10 1 1,380
10:56:52 9,930 ▼ 10 1 1,379
10:56:15 9,930 ▼ 10 1 1,378
10:55:37 9,930 ▼ 10 1 1,377
10:55:00 9,930 ▼ 10 1 1,376
10:54:23 9,930 ▼ 10 1 1,375
10:53:52 9,930 ▼ 10 1 1,374
10:53:45 9,930 ▼ 10 1 1,373
10:53:08 9,930 ▼ 10 1 1,372
10:52:30 9,930 ▼ 10 1 1,371
10:51:53 9,930 ▼ 10 1 1,370
10:51:16 9,935 ▼ 5 1 1,369
10:50:38 9,935 ▼ 5 1 1,368
10:49:55 9,940  0 1 1,367
10:45:58 9,940  0 1 1,366
10:42:01 9,940  0 1 1,365
10:38:04 9,940  0 1 1,364
10:34:07 9,940  0 1 1,363
10:30:10 9,940  0 1 1,362
10:26:13 9,935 ▼ 5 1 1,361
10:22:26 9,930 ▼ 10 38 1,360
10:22:16 9,930 ▼ 10 1 1,322
10:21:55 9,935 ▼ 5 37 1,321
10:21:25 9,930 ▼ 10 37 1,284
10:20:54 9,935 ▼ 5 37 1,247
10:20:23 9,930 ▼ 10 37 1,210
10:19:52 9,935 ▼ 5 38 1,173
10:19:21 9,940  0 37 1,135
10:18:50 9,940  0 37 1,098
10:18:19 9,940  0 37 1,061
10:18:19 9,940  0 1 1,024
10:17:48 9,940  0 37 1,023
10:17:17 9,940  0 38 986
10:16:46 9,940  0 37 948
10:16:15 9,940  0 37 911
10:15:44 9,940  0 37 874
10:15:13 9,945 ▲ 5 37 837
10:14:42 9,945 ▲ 5 38 800
10:14:22 9,945 ▲ 5 1 762
10:14:11 9,945 ▲ 5 37 761
10:13:41 9,945 ▲ 5 37 724
10:13:10 9,945 ▲ 5 37 687
10:12:39 9,930 ▼ 10 37 650
10:12:08 9,930 ▼ 10 24 613
10:12:08 9,935 ▼ 5 14 589
10:11:37 9,935 ▼ 5 37 575
10:11:06 9,935 ▼ 5 37 538
10:10:35 9,935 ▼ 5 37 501
10:10:25 9,935 ▼ 5 1 464
10:10:04 9,935 ▼ 5 37 463
10:09:33 9,935 ▼ 5 38 426
10:09:02 9,935 ▼ 5 37 388
10:08:31 9,935 ▼ 5 37 351
10:08:00 9,935 ▼ 5 37 314
10:07:29 9,935 ▼ 5 37 277
10:06:28 9,935 ▼ 5 1 240
10:02:31 9,935 ▼ 5 1 239
09:58:34 9,935 ▼ 5 1 238
09:54:37 9,935 ▼ 5 1 237
09:50:40 9,935 ▼ 5 1 236
09:46:43 9,930 ▼ 10 1 235
09:43:37 9,975 ▲ 35 7 234
09:43:06 9,975 ▲ 35 7 227
09:42:46 9,925 ▼ 15 1 220
09:42:35 9,975 ▲ 35 7 219
09:42:04 9,975 ▲ 35 7 212
09:41:33 9,970 ▲ 30 7 205
09:41:02 9,975 ▲ 35 7 198
09:40:31 9,975 ▲ 35 6 191
09:40:00 9,975 ▲ 35 7 185
09:39:29 9,975 ▲ 35 7 178
09:38:58 9,975 ▲ 35 7 171
09:38:49 9,925 ▼ 15 1 164
09:38:27 9,975 ▲ 35 7 163
09:37:56 9,975 ▲ 35 6 156
09:37:26 9,975 ▲ 35 7 150
09:36:55 9,975 ▲ 35 7 143
09:36:24 9,975 ▲ 35 6 136
09:35:53 9,970 ▲ 30 7 130
09:35:22 9,970 ▲ 30 7 123
09:34:52 9,920 ▼ 20 1 116
09:34:51 9,970 ▲ 30 6 115
09:34:20 9,965 ▲ 25 7 109
09:33:49 9,970 ▲ 30 7 102
09:33:18 9,970 ▲ 30 7 95
09:32:47 9,970 ▲ 30 6 88
09:32:38 9,920 ▼ 20 1 82
09:32:16 9,965 ▲ 25 7 81
09:31:45 9,965 ▲ 25 7 74
09:31:14 9,965 ▲ 25 7 67
09:30:55 9,920 ▼ 20 1 60
09:30:46 9,915 ▼ 25 1 59
09:30:43 9,965 ▲ 25 6 58
09:30:12 9,965 ▲ 25 7 52
09:29:42 9,960 ▲ 20 7 45
09:29:11 9,960 ▲ 20 7 38
09:28:53 9,915 ▼ 25 1 31
09:28:40 9,960 ▲ 20 6 30
09:27:01 9,915 ▼ 25 1 24
09:26:58 9,915 ▼ 25 1 23
09:25:09 9,915 ▼ 25 1 22
09:23:17 9,915 ▼ 25 1 21
09:23:01 9,915 ▼ 25 1 20
09:21:25 9,915 ▼ 25 1 19
09:19:57 9,925 ▼ 15 1 18
09:19:33 9,925 ▼ 15 1 17
09:19:04 9,925 ▼ 15 1 16
09:18:24 9,920 ▼ 20 1 15
09:17:41 9,920 ▼ 20 1 14
09:16:51 9,920 ▼ 20 1 13
09:15:18 9,920 ▼ 20 1 12
09:15:07 9,920 ▼ 20 1 11
09:13:46 9,910 ▼ 30 1 10
09:11:42 9,910 ▼ 30 1 9
09:11:10 9,910 ▼ 30 1 8
09:10:09 9,910 ▼ 30 1 7
09:08:36 9,915 ▼ 25 1 6
09:07:13 9,920 ▼ 20 1 5
09:07:03 9,915 ▼ 25 1 4
09:05:00 9,920 ▼ 20 1 3
09:01:10 9,930 ▼ 10 1 2
09:00:30 9,910 ▼ 30 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.14 15:14    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,063.88 ▼ 7.35 -0.35%
코스닥 671.68 ▲ 0.83 0.12%
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.