KODEX 200동일가중
(252650)
코스피

액면가 0원
  05.21 15:59

11,305 (11,330)   [시가/고가/저가] 11,360 / 11,360 / 11,265 
전일비/등락률 ▼ 25 (-0.22%) 매도호가/호가잔량 11,310 / 7,019
거래량/전일동시간대비 22,982 / 0 매수호가/호가잔량 11,260 / 10,054
상한가/하한가 14,725 / 7,935 총매도/총매수잔량 196,054 / 153,779

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
16 11,875
5,054 11,365
30,000 11,360
35,000 11,355
35,000 11,350
25,000 11,345
25,000 11,340
5,000 11,335
7,019 11,310
 
11,260 10,054
11,255 5
11,245 20,000
11,240 20,000
11,235 20,000
11,230 25,000
11,225 25,000
11,220 5,000
11,215 5,000
11,210 5,000
 
총매도잔량 순매수잔량 총매수잔량
167,089 -32,030 135,059
시간외잔량 시간외잔량
4 0
 
KODEX 200동일가중 252650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:17:21 11,305 ▼ 25 223 22,982
15:17:21 11,305 ▼ 25 21 22,759
15:17:21 11,305 ▼ 25 224 22,738
15:17:21 11,305 ▼ 25 20 22,514
15:17:21 11,305 ▼ 25 20 22,494
15:17:21 11,305 ▼ 25 224 22,474
15:17:21 11,305 ▼ 25 20 22,250
15:17:21 11,305 ▼ 25 224 22,230
15:17:00 11,305 ▼ 25 30 22,006
15:15:00 11,305 ▼ 25 34 21,976
15:14:27 11,305 ▼ 25 29 21,942
15:13:55 11,305 ▼ 25 34 21,913
15:13:06 11,305 ▼ 25 30 21,879
15:12:50 11,305 ▼ 25 33 21,849
15:11:45 11,305 ▼ 25 35 21,816
15:11:45 11,305 ▼ 25 29 21,781
15:10:40 11,305 ▼ 25 34 21,752
15:10:24 11,305 ▼ 25 30 21,718
15:09:35 11,305 ▼ 25 33 21,688
15:09:22 11,305 ▼ 25 223 21,655
15:09:22 11,305 ▼ 25 224 21,432
15:09:22 11,305 ▼ 25 20 21,208
15:09:22 11,305 ▼ 25 20 21,188
15:09:22 11,305 ▼ 25 21 21,168
15:09:22 11,305 ▼ 25 224 21,147
15:09:22 11,305 ▼ 25 20 20,923
15:09:22 11,305 ▼ 25 223 20,903
15:09:22 11,305 ▼ 25 20 20,680
15:09:22 11,305 ▼ 25 224 20,660
15:09:22 11,305 ▼ 25 327 20,436
15:09:22 11,305 ▼ 25 160 20,109
15:09:03 11,305 ▼ 25 29 19,949
15:08:30 11,310 ▼ 20 34 19,920
15:07:42 11,310 ▼ 20 30 19,886
15:07:25 11,310 ▼ 20 34 19,856
15:06:21 11,310 ▼ 20 29 19,822
15:06:20 11,310 ▼ 20 34 19,793
15:05:15 11,310 ▼ 20 34 19,759
15:05:00 11,315 ▼ 15 30 19,725
15:04:10 11,315 ▼ 15 34 19,695
15:03:39 11,315 ▼ 15 29 19,661
15:03:05 11,315 ▼ 15 34 19,632
15:02:18 11,315 ▼ 15 30 19,598
15:02:00 11,315 ▼ 15 34 19,568
15:00:57 11,315 ▼ 15 29 19,534
15:00:55 11,315 ▼ 15 34 19,505
14:59:50 11,315 ▼ 15 33 19,471
14:59:36 11,315 ▼ 15 30 19,438
14:58:45 11,315 ▼ 15 34 19,408
14:58:19 11,315 ▼ 15 88 19,374
14:57:41 11,315 ▼ 15 34 19,286
14:56:54 11,315 ▼ 15 30 19,252
14:56:37 11,315 ▼ 15 34 19,222
14:56:37 11,315 ▼ 15 20 19,188
14:56:37 11,315 ▼ 15 224 19,168
14:55:33 11,315 ▼ 15 34 18,944
14:55:33 11,315 ▼ 15 34 18,910
14:55:33 11,315 ▼ 15 29 18,876
14:54:47 11,315 ▼ 15 21 18,847
14:54:47 11,315 ▼ 15 223 18,826
14:54:29 11,315 ▼ 15 34 18,603
14:54:12 11,315 ▼ 15 30 18,569
14:53:25 11,315 ▼ 15 34 18,539
14:52:58 11,315 ▼ 15 224 18,505
14:52:58 11,315 ▼ 15 20 18,281
14:51:18 11,310 ▼ 20 277 18,261
14:50:31 11,310 ▼ 20 365 17,984
14:50:13 11,315 ▼ 15 34 17,619
14:49:19 11,310 ▼ 20 224 17,585
14:49:19 11,310 ▼ 20 20 17,361
14:49:09 11,310 ▼ 20 34 17,341
14:49:09 11,310 ▼ 20 33 17,307
14:48:48 11,310 ▼ 20 29 17,274
14:48:05 11,310 ▼ 20 34 17,245
14:47:30 11,310 ▼ 20 224 17,211
14:47:30 11,310 ▼ 20 20 16,987
14:44:53 11,305 ▼ 25 34 16,967
14:44:45 11,305 ▼ 25 1,006 16,933
14:43:51 11,305 ▼ 25 224 15,927
14:43:51 11,305 ▼ 25 21 15,703
14:43:49 11,305 ▼ 25 34 15,682
14:43:24 11,305 ▼ 25 29 15,648
14:42:45 11,305 ▼ 25 34 15,619
14:42:03 11,305 ▼ 25 30 15,585
14:42:02 11,305 ▼ 25 20 15,555
14:42:02 11,305 ▼ 25 223 15,535
14:41:41 11,305 ▼ 25 34 15,312
14:40:42 11,305 ▼ 25 29 15,278
14:40:37 11,305 ▼ 25 34 15,249
14:40:12 11,305 ▼ 25 20 15,215
14:40:12 11,305 ▼ 25 224 15,195
14:39:33 11,305 ▼ 25 34 14,971
14:39:33 11,305 ▼ 25 34 14,937
14:39:21 11,305 ▼ 25 30 14,903
14:38:29 11,305 ▼ 25 34 14,873
14:38:23 11,305 ▼ 25 20 14,839
14:38:23 11,305 ▼ 25 224 14,819
14:38:00 11,305 ▼ 25 29 14,595
14:37:25 11,305 ▼ 25 33 14,566
14:36:39 11,305 ▼ 25 30 14,533
14:36:34 11,305 ▼ 25 20 14,503
14:36:34 11,305 ▼ 25 223 14,483
14:35:18 11,300 ▼ 30 29 14,260
14:35:17 11,300 ▼ 30 34 14,231
14:34:13 11,300 ▼ 30 34 14,197
14:33:57 11,300 ▼ 30 30 14,163
14:33:09 11,300 ▼ 30 34 14,133
14:32:36 11,300 ▼ 30 29 14,099
14:32:05 11,300 ▼ 30 34 14,070
14:31:15 11,300 ▼ 30 30 14,036
14:31:01 11,300 ▼ 30 34 14,006
14:29:57 11,300 ▼ 30 34 13,972
14:29:54 11,300 ▼ 30 29 13,938
14:28:53 11,300 ▼ 30 34 13,909
14:28:33 11,300 ▼ 30 30 13,875
14:27:49 11,300 ▼ 30 34 13,845
14:27:29 11,300 ▼ 30 1,765 13,811
14:27:27 11,305 ▼ 25 20 12,046
14:27:27 11,305 ▼ 25 223 12,026
14:26:45 11,300 ▼ 30 33 11,803
14:25:51 11,300 ▼ 30 30 11,770
14:25:41 11,300 ▼ 30 34 11,740
14:25:37 11,300 ▼ 30 20 11,706
14:25:37 11,300 ▼ 30 224 11,686
14:24:37 11,300 ▼ 30 34 11,462
14:24:37 11,300 ▼ 30 34 11,428
14:24:30 11,300 ▼ 30 29 11,394
14:23:48 11,300 ▼ 30 223 11,365
14:23:48 11,300 ▼ 30 20 11,142
14:23:33 11,300 ▼ 30 34 11,122
14:23:09 11,300 ▼ 30 29 11,088
14:22:29 11,300 ▼ 30 34 11,059
14:21:59 11,300 ▼ 30 21 11,025
14:21:59 11,300 ▼ 30 224 11,004
14:20:27 11,295 ▼ 35 29 10,780
14:20:21 11,295 ▼ 35 34 10,751
14:19:17 11,295 ▼ 35 34 10,717
14:19:06 11,295 ▼ 35 30 10,683
14:18:13 11,295 ▼ 35 34 10,653
14:17:45 11,295 ▼ 35 29 10,619
14:17:09 11,295 ▼ 35 34 10,590
14:16:24 11,295 ▼ 35 30 10,556
14:16:05 11,300 ▼ 30 34 10,526
14:15:03 11,300 ▼ 30 29 10,492
14:15:01 11,300 ▼ 30 33 10,463
14:13:57 11,300 ▼ 30 34 10,430
14:13:42 11,300 ▼ 30 30 10,396
14:12:53 11,300 ▼ 30 34 10,366
14:12:21 11,300 ▼ 30 29 10,332
14:11:49 11,300 ▼ 30 34 10,303
14:11:00 11,300 ▼ 30 30 10,269
14:10:45 11,300 ▼ 30 34 10,239
14:09:41 11,300 ▼ 30 34 10,205
14:09:39 11,300 ▼ 30 29 10,171
14:08:54 11,300 ▼ 30 87 10,142
14:08:54 11,300 ▼ 30 191 10,055
14:08:18 11,300 ▼ 30 30 9,864
14:07:33 11,300 ▼ 30 34 9,834
14:06:57 11,300 ▼ 30 29 9,800
14:06:31 11,300 ▼ 30 277 9,771
14:05:36 11,300 ▼ 30 30 9,494
14:05:25 11,300 ▼ 30 34 9,464
14:04:49 11,300 ▼ 30 307 9,430
14:03:18 11,300 ▼ 30 1,496 9,123
14:02:54 11,300 ▼ 30 30 7,627
14:02:13 11,300 ▼ 30 34 7,597
14:01:33 11,300 ▼ 30 29 7,563
14:01:09 11,300 ▼ 30 34 7,534
14:00:12 11,300 ▼ 30 30 7,500
14:00:05 11,300 ▼ 30 34 7,470
13:59:01 11,300 ▼ 30 34 7,436
13:58:51 11,300 ▼ 30 29 7,402
13:57:57 11,300 ▼ 30 34 7,373
13:57:30 11,300 ▼ 30 30 7,339
13:56:53 11,300 ▼ 30 34 7,309
13:56:09 11,300 ▼ 30 29 7,275
13:55:49 11,300 ▼ 30 34 7,246
13:54:48 11,300 ▼ 30 29 7,212
13:54:45 11,300 ▼ 30 34 7,183
13:53:41 11,300 ▼ 30 34 7,149
13:53:27 11,300 ▼ 30 30 7,115
13:52:37 11,300 ▼ 30 33 7,085
13:52:06 11,300 ▼ 30 29 7,052
13:51:37 11,300 ▼ 30 277 7,023
13:50:45 11,300 ▼ 30 30 6,746
13:50:29 11,300 ▼ 30 34 6,716
13:50:00 11,300 ▼ 30 1,739 6,682
13:49:25 11,305 ▼ 25 34 4,943
13:49:24 11,305 ▼ 25 29 4,909
13:49:10 11,305 ▼ 25 224 4,880
13:49:10 11,305 ▼ 25 21 4,656
13:48:06 11,300 ▼ 30 1 4,635
13:48:03 11,305 ▼ 25 30 4,634
13:47:20 11,305 ▼ 25 223 4,604
13:47:20 11,305 ▼ 25 20 4,381
13:47:17 11,305 ▼ 25 34 4,361
13:46:42 11,305 ▼ 25 29 4,327
13:46:13 11,305 ▼ 25 34 4,298
13:45:31 11,305 ▼ 25 20 4,264
13:45:31 11,305 ▼ 25 224 4,244
13:45:21 11,305 ▼ 25 30 4,020
13:45:09 11,305 ▼ 25 34 3,990
13:44:05 11,305 ▼ 25 34 3,956
13:44:00 11,305 ▼ 25 29 3,922
13:43:01 11,305 ▼ 25 34 3,893
13:42:39 11,310 ▼ 20 30 3,859
13:41:57 11,310 ▼ 20 34 3,829
13:41:18 11,310 ▼ 20 29 3,795
13:40:53 11,310 ▼ 20 34 3,766
13:39:57 11,310 ▼ 20 30 3,732
13:39:49 11,310 ▼ 20 33 3,702
13:38:45 11,310 ▼ 20 34 3,669
13:38:36 11,310 ▼ 20 29 3,635
13:37:41 11,310 ▼ 20 34 3,606
13:37:15 11,310 ▼ 20 30 3,572
13:36:37 11,310 ▼ 20 34 3,542
13:35:54 11,310 ▼ 20 29 3,508
13:35:33 11,310 ▼ 20 34 3,479
13:34:33 11,310 ▼ 20 30 3,445
13:34:29 11,310 ▼ 20 34 3,415
13:33:25 11,310 ▼ 20 34 3,381
13:33:12 11,310 ▼ 20 29 3,347
13:32:21 11,310 ▼ 20 34 3,318
13:31:51 11,310 ▼ 20 30 3,284
13:31:41 11,310 ▼ 20 223 3,254
13:31:41 11,310 ▼ 20 20 3,031
13:31:41 11,310 ▼ 20 20 3,011
13:31:41 11,310 ▼ 20 224 2,991
13:31:17 11,310 ▼ 20 34 2,767
13:30:48 11,310 ▼ 20 160 2,733
13:30:30 11,310 ▼ 20 29 2,573
13:30:13 11,310 ▼ 20 34 2,544
13:29:12 11,310 ▼ 20 33 2,510
13:29:12 11,310 ▼ 20 29 2,477
09:39:13 11,275 ▼ 55 101 2,448
09:38:50 11,275 ▼ 55 14 2,347
09:36:42 11,270 ▼ 60 100 2,333
09:36:33 11,270 ▼ 60 15 2,233
09:35:02 11,270 ▼ 60 456 2,218
09:35:02 11,275 ▼ 55 13 1,762
09:30:16 11,265 ▼ 65 37 1,749
09:30:15 11,265 ▼ 65 15 1,712
09:28:09 11,270 ▼ 60 14 1,697
09:26:35 11,270 ▼ 60 214 1,683
09:26:29 11,275 ▼ 55 38 1,469
09:26:03 11,280 ▼ 50 15 1,431
09:23:57 11,295 ▼ 35 14 1,416
09:22:42 11,300 ▼ 30 37 1,402
09:21:51 11,300 ▼ 30 15 1,365
09:21:33 11,300 ▼ 30 37 1,350
09:21:04 11,305 ▼ 25 14 1,313
09:19:51 11,310 ▼ 20 14 1,299
09:19:04 11,305 ▼ 25 101 1,285
09:17:53 11,300 ▼ 30 228 1,184
09:15:33 11,300 ▼ 30 15 956
09:15:08 11,300 ▼ 30 37 941
09:13:29 11,310 ▼ 20 341 904
09:12:15 11,310 ▼ 20 14 563
09:11:21 11,315 ▼ 15 38 549
09:11:21 11,315 ▼ 15 15 511
09:09:15 11,320 ▼ 10 14 496
09:07:34 11,330  0 37 482
09:07:09 11,330  0 15 445
09:05:03 11,335 ▲ 5 14 430
09:04:05 11,340 ▲ 10 213 416
09:03:57 11,345 ▲ 15 100 203
09:03:47 11,345 ▲ 15 37 103
09:02:57 11,355 ▲ 25 15 66
09:01:13 11,355 ▲ 25 14 51
09:00:58 11,360 ▲ 30 37 37

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.