KINDEX 러시아MSCI(합성)
(265690)
코스피

액면가 0원
  04.26 15:59

20,700 (20,765)   [시가/고가/저가] 20,610 / 20,765 / 20,610 
전일비/등락률 ▼ 65 (-0.31%) 매도호가/호가잔량 20,715 / 29
거래량/전일동시간대비 8,201 /▲ 986 매수호가/호가잔량 20,700 / 60
상한가/하한가 26,990 / 14,540 총매도/총매수잔량 74,214 / 64,777

매도잔량 호가 매수잔량
709 20,765 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
202 20,760
100 20,750
86 20,745
1 20,740
219 20,735
7,444 20,730
11,690 20,725
1,957 20,720
29 20,715
 
20,700 60
20,695 123
20,690 233
20,685 2,028
20,680 228
20,675 207
20,670 201
20,665 6
20,660 1
20,655 6
 
총매도잔량 순매수잔량 총매수잔량
22,437 -19,344 3,093
시간외잔량 시간외잔량
0 0
 
KINDEX 러시아MSCI(합성) 265690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,475.64 (+26.83)    FUTURE 318.60 (+4.50)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 20,700 ▼ 65 160 8,201
15:18:31 20,705 ▼ 60 20 8,037
15:18:31 20,700 ▼ 65 4 8,041
15:18:13 20,705 ▼ 60 50 8,017
15:14:00 20,710 ▼ 55 14 7,967
15:13:54 20,710 ▼ 55 92 7,953
15:10:37 20,715 ▼ 50 13 7,861
15:10:36 20,715 ▼ 50 119 7,848
15:07:23 20,720 ▼ 45 1 7,729
15:07:14 20,720 ▼ 45 14 7,728
15:03:51 20,720 ▼ 45 13 7,714
15:00:28 20,720 ▼ 45 14 7,701
14:58:58 20,720 ▼ 45 6 7,687
14:58:35 20,720 ▼ 45 162 7,681
14:57:05 20,725 ▼ 40 13 7,519
14:53:42 20,725 ▼ 40 14 7,506
14:52:12 20,725 ▼ 40 1 7,492
14:50:19 20,725 ▼ 40 13 7,491
14:46:56 20,725 ▼ 40 14 7,478
14:43:33 20,725 ▼ 40 13 7,464
14:40:10 20,725 ▼ 40 14 7,451
14:36:49 20,725 ▼ 40 2 7,437
14:36:47 20,725 ▼ 40 13 7,435
14:33:24 20,725 ▼ 40 14 7,422
14:33:11 20,725 ▼ 40 5 7,408
14:32:17 20,725 ▼ 40 100 7,403
14:31:28 20,725 ▼ 40 1 7,303
14:30:01 20,725 ▼ 40 13 7,302
14:26:38 20,725 ▼ 40 14 7,289
14:23:15 20,725 ▼ 40 13 7,275
14:19:52 20,725 ▼ 40 14 7,262
14:16:29 20,725 ▼ 40 13 7,248
14:13:06 20,725 ▼ 40 14 7,235
14:09:43 20,725 ▼ 40 13 7,221
14:04:18 20,720 ▼ 45 76 7,208
14:02:57 20,720 ▼ 45 13 7,132
13:59:34 20,720 ▼ 45 14 7,119
13:57:27 20,720 ▼ 45 14 7,105
13:56:11 20,725 ▼ 40 13 7,091
13:49:31 20,715 ▼ 50 586 7,078
13:49:31 20,720 ▼ 45 426 6,492
13:49:25 20,725 ▼ 40 13 6,066
13:48:27 20,720 ▼ 45 14 6,053
13:46:02 20,725 ▼ 40 14 6,039
13:42:39 20,725 ▼ 40 13 6,025
13:39:16 20,725 ▼ 40 14 6,012
13:35:53 20,725 ▼ 40 13 5,998
13:32:30 20,725 ▼ 40 14 5,985
13:29:07 20,725 ▼ 40 13 5,971
13:25:44 20,725 ▼ 40 14 5,958
13:22:21 20,725 ▼ 40 13 5,944
13:18:58 20,725 ▼ 40 14 5,931
13:17:18 20,725 ▼ 40 49 5,917
13:15:35 20,725 ▼ 40 13 5,868
13:12:12 20,725 ▼ 40 14 5,855
13:08:49 20,725 ▼ 40 13 5,841
13:05:26 20,725 ▼ 40 14 5,828
13:03:01 20,720 ▼ 45 71 5,814
13:02:03 20,725 ▼ 40 13 5,743
12:58:40 20,725 ▼ 40 13 5,730
12:55:17 20,725 ▼ 40 13 5,717
12:51:54 20,725 ▼ 40 13 5,704
12:48:31 20,725 ▼ 40 13 5,691
12:45:08 20,725 ▼ 40 13 5,678
12:44:13 20,725 ▼ 40 13 5,665
12:41:45 20,725 ▼ 40 13 5,652
12:41:14 20,725 ▼ 40 1 5,639
12:38:22 20,725 ▼ 40 13 5,638
12:34:59 20,725 ▼ 40 13 5,625
12:31:36 20,725 ▼ 40 13 5,612
12:28:13 20,725 ▼ 40 13 5,599
12:24:50 20,725 ▼ 40 13 5,586
12:22:01 20,725 ▼ 40 2 5,573
12:21:27 20,725 ▼ 40 13 5,571
12:18:04 20,725 ▼ 40 13 5,558
12:14:41 20,725 ▼ 40 13 5,545
12:14:08 20,725 ▼ 40 127 5,532
12:12:35 20,725 ▼ 40 1 5,405
12:11:18 20,725 ▼ 40 13 5,404
12:07:55 20,725 ▼ 40 13 5,391
12:07:26 20,725 ▼ 40 14 5,378
12:04:32 20,730 ▼ 35 13 5,364
12:02:55 20,730 ▼ 35 1 5,351
12:01:09 20,730 ▼ 35 13 5,350
11:57:46 20,730 ▼ 35 13 5,337
11:54:23 20,730 ▼ 35 13 5,324
11:53:24 20,730 ▼ 35 480 5,311
11:53:19 20,730 ▼ 35 168 4,831
11:50:47 20,730 ▼ 35 1 4,663
11:50:19 20,730 ▼ 35 1,679 4,662
11:50:19 20,725 ▼ 40 21 2,983
11:50:06 20,725 ▼ 40 15 2,962
11:49:48 20,730 ▼ 35 399 2,947
11:47:37 20,730 ▼ 35 13 2,548
11:44:14 20,730 ▼ 35 13 2,535
11:41:35 20,730 ▼ 35 1 2,522
11:38:52 20,720 ▼ 45 6 2,521
11:38:31 20,725 ▼ 40 9 2,515
11:37:28 20,730 ▼ 35 13 2,506
11:36:50 20,730 ▼ 35 24 2,493
11:34:05 20,730 ▼ 35 13 2,469
11:30:45 20,725 ▼ 40 40 2,456
11:30:42 20,730 ▼ 35 13 2,416
11:27:19 20,730 ▼ 35 13 2,403
11:23:56 20,730 ▼ 35 13 2,390
11:20:33 20,730 ▼ 35 13 2,377
11:17:10 20,730 ▼ 35 13 2,364
11:13:47 20,730 ▼ 35 13 2,351
11:11:08 20,725 ▼ 40 1 2,338
11:10:24 20,725 ▼ 40 13 2,337
11:09:30 20,725 ▼ 40 6 2,324
11:07:01 20,730 ▼ 35 13 2,318
11:03:38 20,730 ▼ 35 13 2,305
11:02:09 20,730 ▼ 35 450 2,292
11:00:15 20,730 ▼ 35 13 1,842
10:59:45 20,730 ▼ 35 340 1,829
10:56:56 20,730 ▼ 35 4 1,489
10:56:52 20,730 ▼ 35 13 1,485
10:55:44 20,725 ▼ 40 39 1,472
10:53:29 20,730 ▼ 35 13 1,433
10:50:40 20,725 ▼ 40 9 1,420
10:50:06 20,730 ▼ 35 13 1,411
10:46:43 20,730 ▼ 35 13 1,398
10:42:44 20,725 ▼ 40 92 1,385
10:39:58 20,725 ▼ 40 13 1,293
10:39:30 20,725 ▼ 40 1 1,280
10:37:04 20,725 ▼ 40 14 1,279
10:36:36 20,730 ▼ 35 13 1,265
10:36:35 20,725 ▼ 40 5 1,252
10:35:34 20,730 ▼ 35 19 1,247
10:33:14 20,730 ▼ 35 13 1,228
10:29:52 20,730 ▼ 35 13 1,215
10:27:25 20,730 ▼ 35 145 1,202
10:26:30 20,730 ▼ 35 13 1,057
10:25:04 20,725 ▼ 40 49 1,044
10:23:08 20,730 ▼ 35 13 995
10:17:53 20,725 ▼ 40 157 982
10:16:24 20,720 ▼ 45 8 825
10:15:29 20,720 ▼ 45 1 817
10:13:02 20,720 ▼ 45 13 816
10:11:36 20,720 ▼ 45 1 803
10:11:17 20,720 ▼ 45 5 802
10:11:16 20,720 ▼ 45 10 797
10:10:54 20,725 ▼ 40 2 787
10:10:25 20,730 ▼ 35 13 785
10:10:25 20,730 ▼ 35 13 772
10:10:25 20,730 ▼ 35 13 759
10:10:19 20,730 ▼ 35 13 746
10:10:19 20,730 ▼ 35 13 733
10:09:40 20,730 ▼ 35 13 720
10:08:22 20,730 ▼ 35 10 707
10:08:16 20,730 ▼ 35 4 697
10:08:12 20,730 ▼ 35 1 693
10:06:14 20,730 ▼ 35 26 692
10:05:23 20,735 ▼ 30 10 666
10:03:55 20,735 ▼ 30 1 656
10:03:13 20,730 ▼ 35 5 655
10:01:40 20,730 ▼ 35 30 650
09:56:45 20,730 ▼ 35 6 620
09:56:37 20,730 ▼ 35 10 614
09:56:35 20,730 ▼ 35 10 604
09:55:06 20,730 ▼ 35 10 594
09:50:39 20,735 ▼ 30 1 584
09:49:28 20,740 ▼ 25 13 583
09:48:33 20,735 ▼ 30 10 570
09:47:44 20,740 ▼ 25 9 560
09:46:58 20,735 ▼ 30 1 551
09:44:26 20,735 ▼ 30 1 550
09:41:32 20,645 ▼ 120 39 549
09:41:32 20,650 ▼ 115 4 510
09:41:32 20,700 ▼ 65 1 506
09:41:32 20,705 ▼ 60 1 505
09:41:32 20,710 ▼ 55 1 504
09:41:32 20,715 ▼ 50 1 503
09:41:32 20,720 ▼ 45 1 502
09:39:27 20,740 ▼ 25 13 501
09:35:04 20,730 ▼ 35 5 488
09:31:10 20,730 ▼ 35 10 483
09:27:39 20,730 ▼ 35 10 473
09:27:18 20,730 ▼ 35 2 463
09:25:55 20,725 ▼ 40 10 461
09:25:04 20,730 ▼ 35 10 451
09:25:03 20,715 ▼ 50 1 440
09:25:03 20,705 ▼ 60 1 441
09:25:03 20,720 ▼ 45 1 439
09:25:03 20,725 ▼ 40 1 438
09:24:34 20,730 ▼ 35 1 437
09:21:58 20,735 ▼ 30 9 436
09:21:58 20,735 ▼ 30 4 427
09:21:58 20,735 ▼ 30 24 423
09:20:32 20,735 ▼ 30 1 399
09:18:09 20,740 ▼ 25 5 398
09:16:22 20,740 ▼ 25 1 393
09:15:24 20,625 ▼ 140 13 392
09:13:29 20,625 ▼ 140 19 379
09:13:29 20,630 ▼ 135 1 360
09:09:20 20,625 ▼ 140 12 359
09:09:20 20,630 ▼ 135 10 347
09:06:43 20,745 ▼ 20 10 337
09:02:56 20,765  0 20 327
09:01:43 20,765  0 1 307
09:01:43 20,760 ▼ 5 5 306
09:00:06 20,610 ▼ 155 300 301
08:06:42 20,765  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,475.64 ▲ 26.83 1.10%
코스닥 879.39 ▲ 9.46 1.09%
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.