ARIRANG 고배당저변동50
(251590)
코스피

액면가 0원
  01.16 15:59

10,420 (10,395)   [시가/고가/저가] 10,370 / 10,425 / 10,365 
전일비/등락률 ▲ 25 (0.24%) 매도호가/호가잔량 10,420 / 4,566
거래량/전일동시간대비 3,632 /▼ 1,940 매수호가/호가잔량 10,385 / 14,659
상한가/하한가 13,510 / 7,280 총매도/총매수잔량 101,273 / 70,407

매도잔량 호가 매수잔량
4 10,990 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
4 10,940
4 10,890
4 10,840
148 10,790
5,054 10,455
19,999 10,435
20,000 10,430
20,000 10,425
4,566 10,420
 
10,385 14,659
10,380 9,748
10,375 9,696
10,340 2
10,325 5,054
10,320 1
9,395 210
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
69,783 -30,413 39,370
시간외잔량 시간외잔량
0 0
 
ARIRANG 고배당저변동50 251590
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,106.10 (+8.92)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:02 10,420 ▲ 25 1,431 3,632
15:19:34 10,410 ▲ 15 11 2,201
15:19:22 10,410 ▲ 15 33 2,190
15:18:58 10,400 ▲ 5 1 2,157
15:16:44 10,400 ▲ 5 7 2,156
15:16:22 10,400 ▲ 5 1 2,149
15:14:14 10,400 ▲ 5 1 2,148
15:07:25 10,400 ▲ 5 1 2,147
15:03:34 10,400 ▲ 5 1 2,146
14:59:43 10,400 ▲ 5 1 2,145
14:56:25 10,400 ▲ 5 1 2,144
14:55:52 10,395  0 1 2,143
14:52:01 10,395  0 1 2,142
14:48:10 10,395  0 1 2,141
14:44:19 10,395  0 1 2,140
14:36:37 10,395  0 1 2,139
14:32:46 10,395  0 1 2,138
14:28:55 10,400 ▲ 5 1 2,137
14:25:11 10,405 ▲ 10 1 2,136
14:24:51 10,400 ▲ 5 2 2,135
14:24:27 10,395  0 61 2,133
14:21:13 10,395  0 1 2,072
14:17:22 10,395  0 1 2,071
14:13:31 10,395  0 1 2,070
14:09:40 10,395  0 1 2,069
14:05:49 10,395  0 1 2,068
14:01:58 10,395  0 1 2,067
13:58:08 10,390 ▼ 5 1 2,066
13:54:29 10,390 ▼ 5 1 2,065
13:53:20 10,390 ▼ 5 1 2,064
13:50:26 10,380 ▼ 15 1 2,063
13:44:45 10,390 ▼ 5 1 2,062
13:40:10 10,390 ▼ 5 1 2,061
13:37:12 10,390 ▼ 5 1 2,060
13:36:15 10,385 ▼ 10 2 2,059
13:35:44 10,380 ▼ 15 2 2,057
13:35:13 10,385 ▼ 10 2 2,055
13:34:42 10,385 ▼ 10 1 2,053
13:34:11 10,385 ▼ 10 2 2,052
13:33:40 10,390 ▼ 5 2 2,050
13:33:09 10,385 ▼ 10 2 2,048
13:32:38 10,385 ▼ 10 1 2,046
13:32:12 10,390 ▼ 5 1 2,045
13:32:07 10,380 ▼ 15 2 2,044
13:31:37 10,380 ▼ 15 2 2,042
13:31:10 10,380 ▼ 15 1 2,040
13:31:06 10,380 ▼ 15 2 2,039
13:30:35 10,380 ▼ 15 1 2,037
13:30:04 10,380 ▼ 15 2 2,036
13:29:33 10,380 ▼ 15 2 2,034
13:29:02 10,380 ▼ 15 1 2,032
13:28:31 10,380 ▼ 15 2 2,031
13:28:00 10,380 ▼ 15 2 2,029
13:27:29 10,380 ▼ 15 2 2,027
13:26:58 10,380 ▼ 15 1 2,025
13:26:27 10,380 ▼ 15 2 2,024
13:25:56 10,385 ▼ 10 2 2,022
13:25:25 10,385 ▼ 10 2 2,020
13:24:54 10,380 ▼ 15 1 2,018
13:24:23 10,385 ▼ 10 2 2,017
13:23:53 10,385 ▼ 10 2 2,015
13:23:22 10,380 ▼ 15 2 2,013
13:22:51 10,385 ▼ 10 1 2,011
13:22:20 10,385 ▼ 10 2 2,010
13:21:49 10,385 ▼ 10 2 2,008
13:21:25 10,390 ▼ 5 2 2,006
13:21:18 10,385 ▼ 10 1 2,004
13:19:49 10,380 ▼ 15 11 2,003
13:19:38 10,390 ▼ 5 1 1,992
13:19:38 10,390 ▼ 5 1 1,991
13:19:37 10,390 ▼ 5 1 1,990
13:19:37 10,380 ▼ 15 1 1,989
13:19:18 10,380 ▼ 15 10 1,988
13:18:47 10,375 ▼ 20 10 1,978
13:18:17 10,380 ▼ 15 10 1,968
13:18:05 10,390 ▼ 5 1 1,958
13:18:05 10,390 ▼ 5 1 1,957
13:18:05 10,390 ▼ 5 1 1,956
13:17:46 10,380 ▼ 15 10 1,955
13:17:15 10,380 ▼ 15 11 1,945
13:16:44 10,380 ▼ 15 10 1,934
13:16:13 10,400 ▲ 5 2 1,924
13:16:01 10,395  0 1 1,922
13:15:42 10,380 ▼ 15 10 1,921
13:15:11 10,380 ▼ 15 10 1,911
13:14:40 10,380 ▼ 15 11 1,901
13:14:28 10,400 ▲ 5 1 1,890
13:14:28 10,395  0 1 1,889
13:14:28 10,395  0 1 1,888
13:14:09 10,380 ▼ 15 10 1,887
13:13:38 10,380 ▼ 15 10 1,877
13:13:07 10,380 ▼ 15 10 1,867
13:12:36 10,380 ▼ 15 8 1,857
13:12:36 10,390 ▼ 5 2 1,849
13:12:24 10,385 ▼ 10 1 1,847
13:12:05 10,380 ▼ 15 11 1,846
13:11:34 10,380 ▼ 15 10 1,835
13:11:03 10,380 ▼ 15 10 1,825
13:10:32 10,380 ▼ 15 10 1,815
13:10:21 10,395  0 1 1,805
13:10:21 10,395  0 1 1,804
13:10:21 10,395  0 1 1,803
13:10:02 10,380 ▼ 15 10 1,802
13:09:31 10,380 ▼ 15 11 1,792
13:09:25 10,380 ▼ 15 2 1,781
13:09:00 10,380 ▼ 15 9 1,779
13:09:00 10,390 ▼ 5 1 1,770
13:08:54 10,390 ▼ 5 1 1,769
13:08:48 10,385 ▼ 10 1 1,768
13:08:29 10,380 ▼ 15 10 1,767
13:08:23 10,380 ▼ 15 1 1,757
13:07:58 10,380 ▼ 15 10 1,756
13:07:52 10,380 ▼ 15 1 1,746
13:07:27 10,380 ▼ 15 10 1,745
13:07:21 10,380 ▼ 15 1 1,735
13:06:56 10,380 ▼ 15 11 1,734
13:06:50 10,380 ▼ 15 1 1,723
13:06:47 10,395  0 1 1,722
13:06:47 10,395  0 1 1,721
13:06:47 10,395  0 1 1,720
13:06:25 10,380 ▼ 15 10 1,719
13:06:19 10,380 ▼ 15 2 1,709
13:05:54 10,380 ▼ 15 1 1,707
13:05:54 10,385 ▼ 10 9 1,706
13:05:48 10,385 ▼ 10 1 1,697
13:05:23 10,375 ▼ 20 10 1,696
13:05:17 10,375 ▼ 20 1 1,686
13:04:52 10,380 ▼ 15 10 1,685
13:04:46 10,380 ▼ 15 1 1,675
13:04:40 10,395  0 1 1,674
13:04:40 10,395  0 1 1,673
13:04:40 10,390 ▼ 5 1 1,672
13:04:15 10,380 ▼ 15 1 1,671
13:04:13 10,380 ▼ 15 1 1,670
13:03:44 10,380 ▼ 15 1 1,669
13:03:13 10,380 ▼ 15 2 1,668
13:02:43 10,380 ▼ 15 1 1,666
13:02:12 10,375 ▼ 20 1 1,665
13:02:03 10,380 ▼ 15 1 1,664
13:01:41 10,375 ▼ 20 1 1,663
13:01:10 10,375 ▼ 20 1 1,662
13:00:39 10,375 ▼ 20 1 1,661
13:00:08 10,375 ▼ 20 1 1,660
13:00:08 10,380 ▼ 15 1 1,659
12:59:37 10,380 ▼ 15 1 1,658
12:59:06 10,380 ▼ 15 1 1,657
12:58:35 10,380 ▼ 15 1 1,656
12:58:04 10,380 ▼ 15 1 1,655
12:57:33 10,380 ▼ 15 1 1,654
12:57:20 10,380 ▼ 15 1 1,653
12:57:02 10,375 ▼ 20 2 1,652
12:56:31 10,375 ▼ 20 1 1,650
12:56:00 10,375 ▼ 20 1 1,649
12:55:29 10,375 ▼ 20 1 1,648
12:54:59 10,375 ▼ 20 1 1,647
12:54:28 10,375 ▼ 20 1 1,646
12:50:19 10,395  0 95 1,645
12:48:49 10,395  0 1 1,550
12:44:58 10,395  0 1 1,549
12:37:16 10,395  0 1 1,548
12:35:14 10,405 ▲ 10 42 1,547
12:33:25 10,405 ▲ 10 1 1,505
12:29:34 10,405 ▲ 10 1 1,504
12:27:09 10,410 ▲ 15 4 1,503
12:25:43 10,410 ▲ 15 1 1,499
12:21:52 10,410 ▲ 15 1 1,498
12:14:10 10,415 ▲ 20 1 1,497
12:10:19 10,415 ▲ 20 1 1,496
12:06:28 10,415 ▲ 20 1 1,495
12:02:37 10,415 ▲ 20 1 1,494
11:58:46 10,415 ▲ 20 1 1,493
11:54:55 10,420 ▲ 25 1 1,492
11:51:04 10,420 ▲ 25 1 1,491
11:47:49 10,425 ▲ 30 1 1,490
11:47:13 10,415 ▲ 20 1 1,489
11:43:22 10,415 ▲ 20 1 1,488
11:39:31 10,415 ▲ 20 1 1,487
11:35:40 10,415 ▲ 20 1 1,486
11:33:30 10,415 ▲ 20 11 1,485
11:31:49 10,415 ▲ 20 1 1,474
11:27:22 10,415 ▲ 20 1 1,473
11:24:07 10,410 ▲ 15 1 1,472
11:20:16 10,410 ▲ 15 1 1,471
11:16:25 10,405 ▲ 10 1 1,470
11:12:34 10,405 ▲ 10 1 1,469
11:08:43 10,405 ▲ 10 1 1,468
11:04:52 10,405 ▲ 10 1 1,467
11:01:01 10,405 ▲ 10 1 1,466
10:58:54 10,405 ▲ 10 1 1,465
10:57:10 10,400 ▲ 5 1 1,464
10:53:19 10,400 ▲ 5 1 1,463
10:49:28 10,400 ▲ 5 1 1,462
10:45:37 10,400 ▲ 5 1 1,461
10:41:46 10,400 ▲ 5 1 1,460
10:37:55 10,400 ▲ 5 1 1,459
10:34:04 10,395  0 1 1,458
10:30:13 10,395  0 1 1,457
10:26:22 10,395  0 1 1,456
10:20:25 10,395  0 33 1,455
10:19:54 10,395  0 33 1,422
10:19:23 10,405 ▲ 10 33 1,389
10:18:53 10,400 ▲ 5 33 1,356
10:18:39 10,405 ▲ 10 1 1,323
10:18:22 10,400 ▲ 5 33 1,322
10:17:51 10,405 ▲ 10 33 1,289
10:17:20 10,400 ▲ 5 33 1,256
10:16:49 10,400 ▲ 5 33 1,223
10:16:18 10,395  0 33 1,190
10:15:47 10,400 ▲ 5 33 1,157
10:15:16 10,405 ▲ 10 33 1,124
10:14:45 10,400 ▲ 5 33 1,091
10:14:14 10,400 ▲ 5 33 1,058
10:13:43 10,405 ▲ 10 33 1,025
10:13:32 10,405 ▲ 10 1 992
10:13:12 10,395  0 33 991
10:12:41 10,400 ▲ 5 33 958
10:12:30 10,400 ▲ 5 9 925
10:12:10 10,400 ▲ 5 33 916
10:11:59 10,395  0 9 883
10:11:39 10,395  0 33 874
10:11:28 10,395  0 9 841
10:11:25 10,395  0 1 832
10:11:09 10,390 ▼ 5 33 831
10:10:57 10,390 ▼ 5 1 798
10:10:57 10,390 ▼ 5 9 797
10:10:38 10,385 ▼ 10 33 788
10:10:28 10,385 ▼ 10 1 755
10:10:26 10,380 ▼ 15 9 754
10:10:07 10,380 ▼ 15 33 745
10:09:55 10,375 ▼ 20 9 712
10:09:36 10,380 ▼ 15 33 703
10:09:24 10,375 ▼ 20 9 670
10:09:05 10,380 ▼ 15 33 661
10:08:53 10,375 ▼ 20 9 628
10:08:34 10,375 ▼ 20 33 619
10:08:22 10,375 ▼ 20 9 586
10:08:03 10,375 ▼ 20 33 577
10:07:52 10,370 ▼ 25 9 544
10:07:32 10,370 ▼ 25 33 535
10:07:21 10,370 ▼ 25 9 502
10:07:08 10,375 ▼ 20 1 493
10:07:01 10,375 ▼ 20 33 492
10:06:50 10,375 ▼ 20 9 459
10:06:30 10,380 ▼ 15 2 419
10:06:30 10,370 ▼ 25 31 450
10:06:19 10,380 ▼ 15 9 417
10:05:59 10,380 ▼ 15 33 408
10:05:48 10,380 ▼ 15 9 375
10:05:28 10,380 ▼ 15 33 366
10:05:17 10,380 ▼ 15 9 333
10:04:46 10,380 ▼ 15 9 324
10:04:15 10,380 ▼ 15 9 315
10:03:44 10,380 ▼ 15 9 306
10:03:13 10,380 ▼ 15 9 297
10:02:42 10,380 ▼ 15 9 288
10:02:11 10,385 ▼ 10 9 279
10:01:40 10,380 ▼ 15 9 270
10:01:09 10,390 ▼ 5 9 261
10:00:38 10,390 ▼ 5 9 252
10:00:08 10,390 ▼ 5 9 243
09:59:37 10,390 ▼ 5 9 234
09:59:06 10,390 ▼ 5 9 225
09:58:35 10,390 ▼ 5 9 216
09:58:04 10,390 ▼ 5 9 207
09:57:33 10,390 ▼ 5 8 198
09:52:59 10,395  0 1 190
09:51:42 10,390 ▼ 5 1 189
09:47:51 10,385 ▼ 10 1 188
09:45:55 10,385 ▼ 10 1 187
09:36:23 10,385 ▼ 10 1 186
09:36:18 10,380 ▼ 15 1 185
09:34:42 10,375 ▼ 20 1 184
09:32:27 10,365 ▼ 30 1 183
09:28:36 10,365 ▼ 30 1 182
09:20:12 10,395  0 1 181
09:19:57 10,370 ▼ 25 6 180
09:19:39 10,400 ▲ 5 1 174
09:19:26 10,375 ▼ 20 5 173
09:19:06 10,395  0 1 168
09:18:55 10,375 ▼ 20 5 167
09:18:33 10,400 ▲ 5 1 162
09:18:24 10,375 ▼ 20 5 161
09:18:00 10,400 ▲ 5 1 156
09:17:53 10,375 ▼ 20 5 155
09:17:26 10,395  0 1 150
09:17:22 10,375 ▼ 20 5 149
09:16:53 10,405 ▲ 10 1 144
09:16:51 10,375 ▼ 20 5 143
09:16:20 10,375 ▼ 20 5 138
09:16:20 10,405 ▲ 10 1 133
09:15:49 10,375 ▼ 20 5 132
09:15:47 10,400 ▲ 5 1 127
09:15:19 10,370 ▼ 25 5 126
09:15:13 10,400 ▲ 5 1 121
09:14:48 10,370 ▼ 25 5 120
09:14:40 10,400 ▲ 5 1 115
09:14:17 10,370 ▼ 25 5 114
09:14:07 10,400 ▲ 5 1 109
09:13:46 10,370 ▼ 25 5 108
09:13:34 10,390 ▼ 5 1 103
09:13:15 10,370 ▼ 25 5 102
09:13:00 10,400 ▲ 5 1 97
09:12:44 10,370 ▼ 25 5 96
09:12:27 10,400 ▲ 5 1 91
09:12:13 10,370 ▼ 25 6 90
09:11:54 10,395  0 1 84
09:11:42 10,370 ▼ 25 5 83
09:11:21 10,395  0 1 78
09:11:11 10,370 ▼ 25 5 77
09:10:48 10,395  0 1 72
09:10:40 10,370 ▼ 25 5 71
09:10:14 10,395  0 1 66
09:10:09 10,370 ▼ 25 5 65
09:09:41 10,390 ▼ 5 1 60
09:09:38 10,370 ▼ 25 5 59
09:09:08 10,400 ▲ 5 1 54
09:09:07 10,370 ▼ 25 5 53
09:08:36 10,370 ▼ 25 5 48
09:08:35 10,405 ▲ 10 1 43
09:08:05 10,370 ▼ 25 5 42
09:08:01 10,405 ▲ 10 1 37
09:07:35 10,370 ▼ 25 5 36
09:07:28 10,405 ▲ 10 1 31
09:07:04 10,370 ▼ 25 5 30
09:06:55 10,400 ▲ 5 1 25
09:06:33 10,370 ▼ 25 5 24
09:06:22 10,400 ▲ 5 1 19
09:06:02 10,370 ▼ 25 5 18
09:05:48 10,390 ▼ 5 1 13
09:05:31 10,380 ▼ 15 5 12
09:05:15 10,405 ▲ 10 1 7
09:05:00 10,380 ▼ 15 5 6
09:01:00 10,370 ▼ 25 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.