KINDEX 인도네시아MSCI(합성)
(256440)
코스피

액면가 0원
  01.19 14:19

10,580 (10,710)   [시가/고가/저가] 10,720 / 10,720 / 10,570 
전일비/등락률 ▼ 130 (-1.21%) 매도호가/호가잔량 10,610 / 1,752
거래량/전일동시간대비 32,047 /▼ 61,034 매수호가/호가잔량 10,580 / 484
상한가/하한가 13,920 / 7,500 총매도/총매수잔량 35,881 / 33,212

매도잔량 호가 매수잔량
7 10,705 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 10,700
2 10,690
136 10,685
3,201 10,680
52 10,675
265 10,670
2 10,640
1,954 10,635
1,752 10,610
 
10,580 484
10,575 105
10,570 957
10,565 302
10,560 2
10,555 1
10,550 74
10,545 3,501
10,540 1
10,530 3
 
총매도잔량 순매수잔량 총매수잔량
7,372 -1,942 5,430
시간외잔량 시간외잔량
0 0
 
KINDEX 인도네시아MSCI(합성) 256440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,519.60 (+3.79)    FUTURE 330.15 (+0.25)   Basis: 0.88
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
14:18:24 10,580 ▼ 130 3 32,044
14:17:26 10,610 ▼ 100 10 32,041
14:17:24 10,610 ▼ 100 1,900 32,031
14:17:23 10,580 ▼ 130 3 30,131
14:17:09 10,610 ▼ 100 1 30,128
14:16:23 10,580 ▼ 130 3 30,127
14:16:04 10,580 ▼ 130 4 30,124
14:16:04 10,585 ▼ 125 8 30,120
14:16:04 10,590 ▼ 120 1 30,112
14:15:22 10,590 ▼ 120 3 30,111
14:15:03 10,590 ▼ 120 1 30,108
14:15:03 10,595 ▼ 115 5 30,107
14:15:03 10,600 ▼ 110 3 30,102
14:14:54 10,610 ▼ 100 9 30,099
14:14:21 10,600 ▼ 110 3 30,090
14:14:03 10,600 ▼ 110 9 30,087
14:13:54 10,610 ▼ 100 7 30,078
14:13:20 10,600 ▼ 110 3 30,071
14:13:02 10,600 ▼ 110 9 30,068
14:12:53 10,610 ▼ 100 7 30,059
14:12:19 10,600 ▼ 110 3 30,052
14:12:01 10,600 ▼ 110 9 30,049
14:11:52 10,610 ▼ 100 7 30,040
14:11:00 10,600 ▼ 110 9 30,033
14:10:51 10,610 ▼ 100 7 30,024
14:09:59 10,600 ▼ 110 9 30,017
14:09:50 10,610 ▼ 100 7 30,008
14:09:04 10,600 ▼ 110 1 30,001
14:08:58 10,600 ▼ 110 9 30,000
14:08:49 10,610 ▼ 100 7 29,991
14:07:58 10,600 ▼ 110 9 29,984
14:07:48 10,610 ▼ 100 7 29,975
14:06:57 10,600 ▼ 110 9 29,968
14:06:48 10,610 ▼ 100 7 29,959
14:05:56 10,600 ▼ 110 9 29,952
14:05:47 10,610 ▼ 100 7 29,943
14:04:55 10,600 ▼ 110 9 29,936
14:04:46 10,610 ▼ 100 7 29,927
14:03:54 10,600 ▼ 110 8 29,920
14:03:54 10,605 ▼ 105 1 29,912
14:03:45 10,610 ▼ 100 7 29,911
14:02:44 10,610 ▼ 100 7 29,904
14:02:15 10,605 ▼ 105 5 29,897
13:59:15 10,610 ▼ 100 1 29,892
13:54:39 10,610 ▼ 100 1 29,891
13:54:05 10,610 ▼ 100 1 29,890
13:53:33 10,610 ▼ 100 2 29,889
13:52:32 10,610 ▼ 100 1 29,887
13:51:35 10,610 ▼ 100 45 29,886
13:51:35 10,605 ▼ 105 35 29,841
13:50:34 10,605 ▼ 105 71 29,806
13:49:33 10,605 ▼ 105 71 29,735
13:49:33 10,605 ▼ 105 4 29,664
13:48:32 10,610 ▼ 100 71 29,660
13:47:31 10,610 ▼ 100 71 29,589
13:46:50 10,610 ▼ 100 3 29,518
13:46:31 10,610 ▼ 100 71 29,515
13:45:30 10,610 ▼ 100 71 29,444
13:44:29 10,610 ▼ 100 71 29,373
13:43:28 10,610 ▼ 100 71 29,302
13:43:11 10,610 ▼ 100 5 29,231
13:43:07 10,610 ▼ 100 100 29,226
13:42:27 10,610 ▼ 100 71 29,126
13:42:20 10,600 ▼ 110 5 29,055
13:41:30 10,600 ▼ 110 5 29,050
13:41:26 10,610 ▼ 100 71 29,045
13:40:26 10,610 ▼ 100 48 28,974
13:40:26 10,605 ▼ 105 23 28,926
13:39:40 10,605 ▼ 105 1 28,903
13:39:25 10,605 ▼ 105 71 28,902
13:39:03 10,605 ▼ 105 4 28,831
13:37:46 10,605 ▼ 105 1 28,827
13:33:52 10,570 ▼ 140 246 28,826
13:33:52 10,575 ▼ 135 946 28,580
13:33:52 10,580 ▼ 130 250 27,634
13:30:14 10,610 ▼ 100 10 27,384
13:29:57 10,610 ▼ 100 5 27,374
13:29:44 10,610 ▼ 100 10 27,369
13:24:16 10,610 ▼ 100 1 27,359
13:21:13 10,610 ▼ 100 20 27,358
13:19:04 10,610 ▼ 100 10 27,338
13:14:57 10,610 ▼ 100 4 27,328
13:13:56 10,610 ▼ 100 2 27,324
13:13:01 10,595 ▼ 115 87 27,221
13:13:01 10,590 ▼ 120 101 27,322
13:13:01 10,600 ▼ 110 64 27,134
13:13:01 10,605 ▼ 105 50 27,070
13:13:01 10,610 ▼ 100 110 27,020
13:12:56 10,625 ▼ 85 2 26,910
13:12:07 10,620 ▼ 90 19 26,908
13:11:55 10,625 ▼ 85 2 26,889
13:10:54 10,630 ▼ 80 2 26,887
13:10:47 10,620 ▼ 90 1 26,885
13:09:53 10,625 ▼ 85 2 26,884
13:08:52 10,625 ▼ 85 2 26,882
13:07:51 10,635 ▼ 75 2 26,880
13:07:39 10,610 ▼ 100 1 26,878
13:06:50 10,625 ▼ 85 2 26,877
13:06:46 10,620 ▼ 90 7 26,875
13:06:39 10,630 ▼ 80 4 26,868
13:06:39 10,635 ▼ 75 2 26,864
13:01:49 10,625 ▼ 85 185 26,862
13:01:49 10,630 ▼ 80 509 26,677
13:01:49 10,640 ▼ 70 22 26,110
13:01:49 10,635 ▼ 75 58 26,168
12:59:46 10,670 ▼ 40 86 26,088
12:59:05 10,670 ▼ 40 14 26,002
12:55:40 10,670 ▼ 40 20 25,988
12:53:58 10,670 ▼ 40 94 25,968
12:48:43 10,670 ▼ 40 8 25,874
12:44:55 10,670 ▼ 40 390 25,866
12:44:11 10,670 ▼ 40 70 25,476
12:40:15 10,635 ▼ 75 3 25,406
12:36:34 10,630 ▼ 80 41 25,403
12:35:33 10,630 ▼ 80 33 25,362
12:34:33 10,630 ▼ 80 33 25,329
12:33:32 10,595 ▼ 115 23 25,296
12:33:32 10,600 ▼ 110 5 25,273
12:33:32 10,625 ▼ 85 5 25,268
12:33:30 10,630 ▼ 80 197 25,096
12:33:30 10,625 ▼ 85 167 25,263
12:33:30 10,635 ▼ 75 136 24,899
12:32:31 10,635 ▼ 75 33 24,763
12:32:29 10,670 ▼ 40 1 24,730
12:31:30 10,635 ▼ 75 33 24,729
12:30:29 10,635 ▼ 75 33 24,696
12:30:04 10,635 ▼ 75 24 24,663
12:29:28 10,630 ▼ 80 19 24,639
12:29:28 10,635 ▼ 75 14 24,620
12:29:03 10,635 ▼ 75 22 24,606
12:28:27 10,595 ▼ 115 24 24,584
12:28:27 10,630 ▼ 80 9 24,560
12:28:02 10,630 ▼ 80 22 24,551
12:27:51 10,600 ▼ 110 5 24,529
12:27:30 10,600 ▼ 110 36 24,524
12:27:26 10,590 ▼ 120 28 24,488
12:27:26 10,595 ▼ 115 5 24,460
12:27:01 10,590 ▼ 120 22 24,455
12:26:50 10,600 ▼ 110 36 24,433
12:26:29 10,600 ▼ 110 36 24,397
12:26:26 10,590 ▼ 120 28 24,361
12:26:26 10,595 ▼ 115 5 24,333
12:26:00 10,600 ▼ 110 3 24,328
12:26:00 10,590 ▼ 120 22 24,325
12:25:49 10,600 ▼ 110 36 24,303
12:25:28 10,600 ▼ 110 36 24,267
12:25:25 10,575 ▼ 135 33 24,231
12:24:59 10,575 ▼ 135 21 24,198
12:24:59 10,580 ▼ 130 1 24,177
12:24:48 10,600 ▼ 110 36 24,176
12:24:27 10,600 ▼ 110 36 24,140
12:24:24 10,570 ▼ 140 23 24,104
12:24:24 10,575 ▼ 135 2 24,081
12:24:24 10,580 ▼ 130 8 24,079
12:23:59 10,580 ▼ 130 6 24,071
12:23:59 10,585 ▼ 125 16 24,065
12:22:58 10,585 ▼ 125 19 24,049
12:22:58 10,590 ▼ 120 3 24,030
12:21:57 10,590 ▼ 120 5 24,015
12:21:57 10,580 ▼ 130 12 24,027
12:21:57 10,595 ▼ 115 5 24,010
12:21:16 10,580 ▼ 130 30 24,005
12:21:16 10,585 ▼ 125 22 23,975
12:20:58 10,600 ▼ 110 571 23,953
12:20:56 10,600 ▼ 110 20 23,382
12:20:56 10,605 ▼ 105 2 23,362
12:20:53 10,610 ▼ 100 10 23,360
12:20:53 10,610 ▼ 100 362 23,350
12:20:53 10,620 ▼ 90 166 22,520
12:20:53 10,615 ▼ 95 468 22,988
12:20:53 10,625 ▼ 85 55 22,354
12:19:55 10,620 ▼ 90 13 22,299
12:19:55 10,625 ▼ 85 4 22,286
12:19:55 10,630 ▼ 80 5 22,282
12:18:54 10,625 ▼ 85 7 22,277
12:18:54 10,635 ▼ 75 5 22,270
12:18:54 10,640 ▼ 70 10 22,265
12:17:54 10,635 ▼ 75 5 22,248
12:17:54 10,630 ▼ 80 7 22,255
12:17:54 10,640 ▼ 70 5 22,243
12:17:54 10,645 ▼ 65 5 22,238
12:14:52 10,620 ▼ 90 217 22,233
12:13:51 10,620 ▼ 90 195 22,016
12:13:51 10,625 ▼ 85 21 21,821
12:12:50 10,615 ▼ 95 107 21,800
12:12:50 10,625 ▼ 85 100 21,693
12:12:50 10,635 ▼ 75 8 21,593
12:12:50 10,640 ▼ 70 1 21,585
12:11:49 10,640 ▼ 70 159 21,584
12:11:49 10,645 ▼ 65 57 21,425
12:10:49 10,645 ▼ 65 43 21,368
12:10:49 10,650 ▼ 60 173 21,325
12:09:48 10,650 ▼ 60 216 21,152
12:08:58 10,685 ▼ 25 20 20,936
12:08:47 10,655 ▼ 55 195 20,895
12:08:47 10,650 ▼ 60 21 20,916
12:08:02 10,685 ▼ 25 71 20,700
12:07:46 10,655 ▼ 55 216 20,629
12:06:45 10,655 ▼ 55 175 20,413
12:06:45 10,660 ▼ 50 41 20,238
12:05:44 10,660 ▼ 50 216 20,197
12:04:44 10,660 ▼ 50 197 19,981
12:04:44 10,665 ▼ 45 19 19,784
12:04:04 10,665 ▼ 45 461 19,765
12:04:04 10,670 ▼ 40 539 19,304
12:03:43 10,670 ▼ 40 216 18,765
12:02:42 10,670 ▼ 40 216 18,549
12:00:14 10,685 ▼ 25 100 18,333
11:57:17 10,685 ▼ 25 4 18,233
11:53:45 10,670 ▼ 40 587 18,229
11:53:45 10,675 ▼ 35 326 17,642
11:53:45 10,680 ▼ 30 87 17,316
11:52:56 10,685 ▼ 25 161 17,229
11:52:08 10,690 ▼ 20 100 17,068
11:49:59 10,690 ▼ 20 1 16,968
11:49:55 10,690 ▼ 20 1 16,967
11:49:44 10,690 ▼ 20 1 16,966
11:49:41 10,690 ▼ 20 1 16,965
11:49:38 10,690 ▼ 20 1 16,964
11:49:35 10,690 ▼ 20 1 16,963
11:49:19 10,690 ▼ 20 1 16,962
11:49:14 10,690 ▼ 20 1 16,961
11:49:11 10,690 ▼ 20 1 16,960
11:48:10 10,685 ▼ 25 10 16,959
11:46:01 10,685 ▼ 25 200 16,949
11:42:47 10,690 ▼ 20 5 16,749
11:40:21 10,690 ▼ 20 20 16,744
11:35:39 10,685 ▼ 25 1,203 16,724
11:35:39 10,690 ▼ 20 210 15,521
11:29:17 10,695 ▼ 15 31 15,311
11:29:17 10,685 ▼ 25 19 15,280
11:28:31 10,685 ▼ 25 1 15,261
11:28:02 10,690 ▼ 20 1 15,260
11:24:11 10,700 ▼ 10 1 15,259
11:24:03 10,680 ▼ 30 77 15,258
11:23:48 10,680 ▼ 30 1 15,181
11:17:20 10,675 ▼ 35 19 15,180
11:17:20 10,680 ▼ 30 22 15,161
11:16:19 10,680 ▼ 30 39 15,139
11:15:18 10,680 ▼ 30 39 15,100
11:14:17 10,680 ▼ 30 39 15,061
11:13:16 10,680 ▼ 30 39 15,022
11:12:16 10,680 ▼ 30 39 14,983
11:11:15 10,680 ▼ 30 39 14,944
11:10:14 10,680 ▼ 30 39 14,905
11:09:13 10,680 ▼ 30 39 14,866
11:08:12 10,680 ▼ 30 16 14,827
11:08:12 10,685 ▼ 25 23 14,811
11:07:11 10,685 ▼ 25 39 14,788
11:06:11 10,685 ▼ 25 34 14,749
11:06:11 10,690 ▼ 20 5 14,715
11:05:30 10,690 ▼ 20 20 14,710
11:05:10 10,690 ▼ 20 11 14,690
11:05:10 10,700 ▼ 10 26 14,679
11:05:10 10,705 ▼ 5 2 14,653
11:04:42 10,710  0 2 14,651
11:04:24 10,700 ▼ 10 6 14,649
11:03:42 10,700 ▼ 10 30 14,643
11:01:20 10,700 ▼ 10 5 14,613
10:59:47 10,700 ▼ 10 1 14,608
10:57:18 10,700 ▼ 10 93 14,607
10:55:51 10,700 ▼ 10 1 14,514
10:53:51 10,700 ▼ 10 1 14,513
10:53:31 10,700 ▼ 10 100 14,512
10:52:08 10,700 ▼ 10 82 14,412
10:52:07 10,700 ▼ 10 146 14,330
10:47:31 10,700 ▼ 10 35 14,184
10:47:07 10,710  0 1,000 14,149
10:46:38 10,710  0 553 13,149
10:46:34 10,710  0 20 12,596
10:46:16 10,710  0 1,000 12,576
10:45:01 10,700 ▼ 10 446 11,576
10:45:01 10,695 ▼ 15 1 11,130
10:44:49 10,695 ▼ 15 8 11,129
10:44:28 10,695 ▼ 15 71 11,121
10:44:03 10,695 ▼ 15 71 11,050
10:43:38 10,695 ▼ 15 4 10,979
10:43:27 10,695 ▼ 15 1,442 10,975
10:43:27 10,695 ▼ 15 71 9,533
10:43:27 10,695 ▼ 15 1 9,462
10:43:14 10,695 ▼ 15 1 9,461
10:43:08 10,695 ▼ 15 1,000 9,460
10:43:02 10,695 ▼ 15 71 8,460
10:42:27 10,695 ▼ 15 71 8,389
10:42:01 10,695 ▼ 15 71 8,318
10:41:51 10,695 ▼ 15 718 8,247
10:41:26 10,695 ▼ 15 71 7,529
10:41:00 10,695 ▼ 15 71 7,458
10:40:44 10,695 ▼ 15 5 7,387
10:40:25 10,695 ▼ 15 71 7,382
10:40:19 10,695 ▼ 15 1 7,311
10:40:12 10,695 ▼ 15 1 7,310
10:40:00 10,695 ▼ 15 71 7,309
10:39:28 10,695 ▼ 15 50 7,238
10:39:24 10,695 ▼ 15 71 7,188
10:38:59 10,695 ▼ 15 71 7,117
10:38:41 10,695 ▼ 15 73 7,046
10:38:23 10,695 ▼ 15 71 6,973
10:37:58 10,695 ▼ 15 71 6,902
10:37:22 10,695 ▼ 15 71 6,831
10:36:57 10,695 ▼ 15 71 6,760
10:36:22 10,695 ▼ 15 71 6,689
10:35:56 10,695 ▼ 15 71 6,618
10:35:21 10,695 ▼ 15 71 6,547
10:35:07 10,695 ▼ 15 50 6,476
10:34:55 10,695 ▼ 15 71 6,426
10:34:34 10,695 ▼ 15 10 6,355
10:34:20 10,695 ▼ 15 71 6,345
10:33:55 10,695 ▼ 15 71 6,274
10:33:19 10,695 ▼ 15 71 6,203
10:30:37 10,685 ▼ 25 110 6,132
10:29:57 10,690 ▼ 20 104 6,022
10:25:25 10,695 ▼ 15 2 5,918
10:25:14 10,700 ▼ 10 1 5,916
10:25:13 10,700 ▼ 10 1 5,915
10:25:13 10,700 ▼ 10 1 5,914
10:25:12 10,700 ▼ 10 1 5,913
10:25:05 10,700 ▼ 10 1 5,912
10:25:05 10,700 ▼ 10 1 5,911
10:25:04 10,700 ▼ 10 1 5,910
10:25:04 10,700 ▼ 10 1 5,909
10:25:04 10,700 ▼ 10 1 5,908
10:25:03 10,700 ▼ 10 1 5,907
10:25:03 10,700 ▼ 10 1 5,906
10:25:03 10,700 ▼ 10 1 5,905
10:25:03 10,700 ▼ 10 1 5,904
10:25:02 10,700 ▼ 10 1 5,903
10:25:02 10,700 ▼ 10 1 5,902
10:25:01 10,700 ▼ 10 1 5,901
10:25:00 10,700 ▼ 10 1 5,900
10:13:55 10,700 ▼ 10 11 5,899
10:08:27 10,685 ▼ 25 60 5,888
10:00:17 10,685 ▼ 25 6 5,828
09:59:47 10,700 ▼ 10 29 5,822
09:53:13 10,685 ▼ 25 26 5,793
09:50:06 10,685 ▼ 25 24 5,767
09:48:13 10,685 ▼ 25 8 5,743
09:48:05 10,690 ▼ 20 40 5,735
09:46:17 10,695 ▼ 15 10 5,695
09:46:06 10,695 ▼ 15 5 5,685
09:44:00 10,695 ▼ 15 7 5,680
09:42:06 10,695 ▼ 15 30 5,673
09:29:54 10,685 ▼ 25 4 5,643
09:29:22 10,685 ▼ 25 2 5,639
09:29:13 10,685 ▼ 25 1 5,637
09:29:10 10,685 ▼ 25 1 5,636
09:28:58 10,685 ▼ 25 1 5,635
09:28:57 10,685 ▼ 25 491 5,634
09:28:17 10,685 ▼ 25 95 5,143
09:28:17 10,690 ▼ 20 1 5,048
09:27:53 10,700 ▼ 10 200 5,047
09:22:05 10,700 ▼ 10 470 4,847
09:21:49 10,700 ▼ 10 1 4,377
09:20:42 10,700 ▼ 10 50 4,376
09:20:33 10,700 ▼ 10 1 4,326
09:20:19 10,700 ▼ 10 2 4,325
09:20:09 10,700 ▼ 10 9 4,323
09:20:01 10,700 ▼ 10 1 4,314
09:19:48 10,700 ▼ 10 41 4,313
09:18:46 10,700 ▼ 10 172 4,272
09:18:40 10,690 ▼ 20 451 4,100
09:18:39 10,695 ▼ 15 11 3,649
09:17:56 10,700 ▼ 10 1 3,638
09:17:38 10,690 ▼ 20 655 3,637
09:17:38 10,695 ▼ 15 182 2,982
09:17:37 10,700 ▼ 10 30 2,800
09:17:25 10,710  0 1 2,770
09:17:25 10,710  0 1 2,769
09:17:04 10,710  0 1 2,768
09:16:00 10,700 ▼ 10 1 2,767
09:14:57 10,695 ▼ 15 831 2,766
09:14:42 10,700 ▼ 10 100 1,935
09:13:15 10,700 ▼ 10 10 1,835
09:12:52 10,695 ▼ 15 10 1,825
09:11:25 10,695 ▼ 15 24 1,815
09:11:13 10,695 ▼ 15 67 1,791
09:09:25 10,695 ▼ 15 1 1,724
09:09:25 10,695 ▼ 15 94 1,723
09:09:25 10,685 ▼ 25 120 1,629
09:08:52 10,695 ▼ 15 5 1,509
09:08:25 10,695 ▼ 15 1 1,504
09:08:24 10,695 ▼ 15 214 1,503
09:07:24 10,695 ▼ 15 1 1,289
09:07:24 10,695 ▼ 15 214 1,288
09:06:23 10,695 ▼ 15 1 1,074
09:06:23 10,695 ▼ 15 214 1,073
09:05:45 10,700 ▼ 10 100 859
09:05:22 10,700 ▼ 10 1 759
09:05:22 10,700 ▼ 10 214 758
09:03:36 10,660 ▼ 50 1 544
09:02:09 10,695 ▼ 15 1 543
09:01:44 10,655 ▼ 55 300 542
09:00:30 10,655 ▼ 55 129 242
09:00:30 10,660 ▼ 50 101 113
09:00:30 10,720 ▲ 10 12 12

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 14:19    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,518.08 ▲ 2.27 0.09%
코스닥 890.05 ▼ 8.14 -0.91%
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.