KODEX IT하드웨어
(266370)
코스피

액면가 0원
  09.21 15:29

13,125 (13,115)   [시가/고가/저가] 13,115 / 13,175 / 13,020 
전일비/등락률 ▲ 10 (0.08%) 매도호가/호가잔량 13,125 / 4,928
거래량/전일동시간대비 41,066 /▲ 38,786 매수호가/호가잔량 13,075 / 15,000
상한가/하한가 17,045 / 9,185 총매도/총매수잔량 52,831 / 85,050

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
14 14,080
22 13,590
12,664 13,135
8,505 13,130
4,928 13,125
 
13,075 15,000
13,070 15,000
13,065 14,959
13,015 2
12,995 15
12,990 1,001
12,975 1,001
12,950 50
12,945 111
12,500 204
 
총매도잔량 순매수잔량 총매수잔량
26,133 21,210 47,343
시간외잔량 시간외잔량
0 0
 
KODEX IT하드웨어 266370
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 13,125 ▲ 10 10 41,066
15:15:00 13,085 ▼ 30 17 41,056
15:11:27 13,075 ▼ 40 1 41,039
15:11:07 13,075 ▼ 40 282 41,038
15:11:07 13,075 ▼ 40 16 40,756
15:10:26 13,065 ▼ 50 127 40,740
15:10:26 13,065 ▼ 50 127 40,613
15:10:26 13,065 ▼ 50 127 40,486
15:09:08 13,060 ▼ 55 127 40,359
15:08:09 13,070 ▼ 45 127 40,232
15:07:14 13,060 ▼ 55 127 40,105
15:07:14 13,060 ▼ 55 17 39,978
15:04:35 13,050 ▼ 65 127 39,961
15:04:29 13,055 ▼ 60 127 39,834
15:03:54 13,050 ▼ 65 127 39,707
15:03:23 13,060 ▼ 55 16 39,580
15:03:09 13,050 ▼ 65 127 39,564
15:02:37 13,050 ▼ 65 127 39,437
15:01:41 13,050 ▼ 65 127 39,310
15:00:58 13,045 ▼ 70 127 39,183
15:00:46 13,055 ▼ 60 127 39,056
14:59:51 13,055 ▼ 60 127 38,929
14:59:26 13,060 ▼ 55 17 38,802
14:58:07 13,060 ▼ 55 1 38,785
14:56:54 13,075 ▼ 40 127 38,784
14:56:54 13,075 ▼ 40 127 38,657
14:56:54 13,075 ▼ 40 127 38,530
14:56:09 13,075 ▼ 40 127 38,403
14:55:33 13,060 ▼ 55 17 38,276
14:55:13 13,075 ▼ 40 127 38,259
14:54:18 13,065 ▼ 50 127 38,132
14:53:23 13,065 ▼ 50 127 38,005
14:51:40 13,065 ▼ 50 17 37,878
14:49:54 13,060 ▼ 55 127 37,861
14:49:46 13,065 ▼ 50 127 37,734
14:48:46 13,070 ▼ 45 127 37,607
14:48:18 13,060 ▼ 55 127 37,480
14:47:52 13,065 ▼ 50 127 37,353
14:47:50 13,080 ▼ 35 127 37,226
14:47:46 13,065 ▼ 50 17 37,099
14:44:38 13,060 ▼ 55 127 37,082
14:43:52 13,055 ▼ 60 16 36,955
14:43:37 13,050 ▼ 65 127 36,939
14:43:35 13,060 ▼ 55 127 36,812
14:43:19 13,050 ▼ 65 127 36,685
14:42:32 13,065 ▼ 50 127 36,558
14:41:29 13,075 ▼ 40 127 36,431
14:40:26 13,060 ▼ 55 127 36,304
14:40:12 13,050 ▼ 65 17 36,177
14:39:23 13,065 ▼ 50 127 36,160
14:36:05 13,065 ▼ 50 17 36,033
14:35:20 13,060 ▼ 55 127 36,016
14:35:11 13,070 ▼ 45 127 35,889
14:34:31 13,060 ▼ 55 127 35,762
14:33:10 13,060 ▼ 55 127 35,635
14:33:05 13,075 ▼ 40 127 35,508
14:32:12 13,060 ▼ 55 17 35,381
14:32:02 13,080 ▼ 35 127 35,364
14:31:28 13,055 ▼ 60 127 35,237
14:30:59 13,060 ▼ 55 127 35,110
14:29:56 13,070 ▼ 45 127 34,983
14:28:53 13,070 ▼ 45 127 34,856
14:28:18 13,055 ▼ 60 17 34,729
14:27:50 13,055 ▼ 60 127 34,712
14:26:47 13,055 ▼ 60 127 34,585
14:24:25 13,060 ▼ 55 16 34,458
14:23:19 13,040 ▼ 75 127 34,442
14:23:04 13,045 ▼ 70 62 34,315
14:22:35 13,045 ▼ 70 127 34,253
14:21:33 13,040 ▼ 75 127 34,126
14:21:32 13,055 ▼ 60 127 33,999
14:20:42 13,040 ▼ 75 127 33,872
14:20:31 13,050 ▼ 65 17 33,745
14:20:29 13,045 ▼ 70 127 33,728
14:19:07 13,050 ▼ 65 1 33,601
14:16:58 13,045 ▼ 70 127 33,600
14:16:38 13,060 ▼ 55 17 33,473
14:16:23 13,050 ▼ 65 127 33,456
14:16:17 13,065 ▼ 50 127 33,329
14:15:14 13,050 ▼ 65 127 33,202
14:15:14 13,050 ▼ 65 127 33,075
14:14:11 13,065 ▼ 50 127 32,948
14:12:44 13,060 ▼ 55 17 32,821
14:11:02 13,050 ▼ 65 127 32,804
14:10:03 13,030 ▼ 85 127 32,677
14:08:56 13,025 ▼ 90 127 32,550
14:08:51 13,025 ▼ 90 17 32,423
14:06:56 13,020 ▼ 95 127 32,406
14:05:59 13,025 ▼ 90 127 32,279
14:05:47 13,030 ▼ 85 127 32,152
14:04:57 13,035 ▼ 80 16 32,025
14:04:46 13,030 ▼ 85 127 32,009
14:03:40 13,035 ▼ 80 127 31,882
14:02:37 13,025 ▼ 90 127 31,755
14:01:44 13,025 ▼ 90 127 31,628
14:01:04 13,025 ▼ 90 17 31,501
13:59:37 13,025 ▼ 90 127 31,484
13:59:28 13,035 ▼ 80 127 31,357
13:58:30 13,025 ▼ 90 127 31,230
13:57:22 13,025 ▼ 90 127 31,103
13:57:10 13,030 ▼ 85 17 30,976
13:56:14 13,035 ▼ 80 127 30,959
13:56:14 13,035 ▼ 80 127 30,832
13:54:04 13,030 ▼ 85 127 30,705
13:53:17 13,040 ▼ 75 17 30,578
13:53:10 13,040 ▼ 75 127 30,561
13:52:08 13,030 ▼ 85 127 30,434
13:52:07 13,040 ▼ 75 127 30,307
13:51:04 13,030 ▼ 85 127 30,180
13:49:23 13,025 ▼ 90 17 30,053
13:48:12 13,030 ▼ 85 127 30,036
13:47:55 13,040 ▼ 75 127 29,909
13:46:52 13,030 ▼ 85 127 29,782
13:46:52 13,030 ▼ 85 127 29,655
13:45:51 13,030 ▼ 85 127 29,528
13:45:30 13,030 ▼ 85 16 29,401
13:42:24 13,035 ▼ 80 11 29,385
13:42:11 13,020 ▼ 95 127 29,374
13:41:36 13,035 ▼ 80 17 29,247
13:41:24 13,020 ▼ 95 127 29,230
13:40:10 13,030 ▼ 85 127 29,103
13:40:08 13,045 ▼ 70 1 28,976
13:39:59 13,045 ▼ 70 127 28,975
13:38:54 13,030 ▼ 85 254 28,848
13:37:57 13,030 ▼ 85 127 28,594
13:37:43 13,040 ▼ 75 17 28,467
13:35:15 13,030 ▼ 85 127 28,450
13:34:35 13,035 ▼ 80 127 28,323
13:33:53 13,040 ▼ 75 17 28,196
13:33:34 13,030 ▼ 85 127 28,179
13:33:31 13,035 ▼ 80 127 28,052
13:32:57 13,030 ▼ 85 127 27,925
13:32:23 13,040 ▼ 75 50 27,798
13:30:08 13,040 ▼ 75 1 27,748
13:30:02 13,045 ▼ 70 127 27,747
13:29:56 13,055 ▼ 60 16 27,620
13:29:12 13,050 ▼ 65 127 27,604
13:27:17 13,055 ▼ 60 126 27,477
13:27:01 13,065 ▼ 50 106 27,351
13:26:35 13,055 ▼ 60 127 27,245
13:26:02 13,060 ▼ 55 17 27,118
13:25:56 13,060 ▼ 55 126 27,101
13:25:37 13,055 ▼ 60 126 26,975
13:24:22 13,050 ▼ 65 21 26,849
13:22:39 13,060 ▼ 55 5 26,828
13:22:09 13,070 ▼ 45 17 26,823
13:21:37 13,070 ▼ 45 127 26,806
13:21:37 13,080 ▼ 35 126 26,679
13:20:36 13,070 ▼ 45 126 26,553
13:19:44 13,070 ▼ 45 127 26,427
13:18:16 13,085 ▼ 30 17 26,300
13:17:22 13,080 ▼ 35 1,012 26,283
13:14:22 13,095 ▼ 20 17 25,271
13:10:29 13,090 ▼ 25 16 25,254
13:08:46 13,080 ▼ 35 1,153 25,238
13:06:35 13,100 ▼ 15 17 24,085
13:02:42 13,080 ▼ 35 3 24,068
12:59:04 13,080 ▼ 35 253 24,065
12:58:48 13,085 ▼ 30 17 23,812
12:58:03 13,080 ▼ 35 253 23,795
12:57:39 13,080 ▼ 35 126 23,542
12:56:03 13,080 ▼ 35 42 23,416
12:55:42 13,080 ▼ 35 84 23,374
12:54:55 13,080 ▼ 35 17 23,290
12:54:38 13,080 ▼ 35 127 23,273
12:53:33 13,075 ▼ 40 126 23,146
12:53:33 13,070 ▼ 45 127 23,020
12:52:28 13,075 ▼ 40 127 22,893
12:51:23 13,080 ▼ 35 126 22,766
12:51:01 13,090 ▼ 25 16 22,640
12:50:18 13,075 ▼ 40 127 22,624
12:49:14 13,070 ▼ 45 126 22,497
12:48:09 13,065 ▼ 50 127 22,371
12:47:08 13,065 ▼ 50 17 22,244
12:47:04 13,075 ▼ 40 126 22,227
12:45:59 13,075 ▼ 40 127 22,101
12:43:14 13,075 ▼ 40 17 21,974
12:42:32 13,055 ▼ 60 126 21,957
12:42:02 13,060 ▼ 55 126 21,831
12:41:40 13,070 ▼ 45 127 21,705
12:40:35 13,060 ▼ 55 126 21,578
12:40:35 13,060 ▼ 55 127 21,452
12:39:33 13,065 ▼ 50 127 21,325
12:39:21 13,065 ▼ 50 17 21,198
12:35:33 13,065 ▼ 50 17 21,181
12:35:15 13,030 ▼ 85 41 21,164
12:35:15 13,040 ▼ 75 126 21,123
12:34:21 13,065 ▼ 50 127 20,997
12:34:07 13,075 ▼ 40 126 20,870
12:33:10 13,065 ▼ 50 126 20,744
12:33:02 13,080 ▼ 35 127 20,618
12:32:54 13,065 ▼ 50 127 20,491
12:31:57 13,070 ▼ 45 126 20,364
12:31:34 13,075 ▼ 40 16 20,238
12:30:52 13,075 ▼ 40 127 20,222
12:29:49 13,080 ▼ 35 126 20,095
12:28:43 13,080 ▼ 35 127 19,969
12:27:52 13,065 ▼ 50 17 19,842
12:27:38 13,070 ▼ 45 126 19,825
12:23:47 13,085 ▼ 30 17 19,699
12:23:39 13,065 ▼ 50 127 19,682
12:23:28 13,070 ▼ 45 127 19,555
12:22:14 13,070 ▼ 45 126 19,428
12:22:14 13,075 ▼ 40 127 19,302
12:21:09 13,070 ▼ 45 126 19,175
12:20:04 13,065 ▼ 50 127 19,049
12:20:04 13,065 ▼ 50 126 18,922
12:19:55 13,070 ▼ 45 17 18,796
12:19:03 13,080 ▼ 35 126 18,779
12:17:55 13,075 ▼ 40 127 18,653
12:16:51 13,080 ▼ 35 126 18,526
12:16:04 13,065 ▼ 50 127 18,400
12:16:01 13,075 ▼ 40 16 18,273
12:14:41 13,080 ▼ 35 126 18,257
12:13:36 13,065 ▼ 50 127 18,131
12:12:06 13,055 ▼ 60 17 18,004
12:09:28 13,040 ▼ 75 126 17,987
12:09:17 13,065 ▼ 50 127 17,861
12:08:44 13,040 ▼ 75 127 17,734
12:08:13 13,055 ▼ 60 17 17,607
12:07:09 13,040 ▼ 75 126 17,590
12:07:07 13,050 ▼ 65 127 17,464
12:06:02 13,060 ▼ 55 126 17,337
12:05:51 13,035 ▼ 80 126 17,211
12:04:57 13,075 ▼ 40 127 17,085
12:04:19 13,055 ▼ 60 17 16,958
12:00:38 13,025 ▼ 90 127 16,941
12:00:38 13,025 ▼ 90 126 16,814
12:00:27 13,035 ▼ 80 17 16,688
11:59:46 13,025 ▼ 90 127 16,671
11:58:42 13,025 ▼ 90 126 16,544
11:56:32 13,040 ▼ 75 16 16,418
11:56:28 13,040 ▼ 75 127 16,402
11:56:23 13,025 ▼ 90 126 16,275
11:55:10 13,020 ▼ 95 127 16,149
11:54:17 13,025 ▼ 90 126 16,022
11:53:55 13,030 ▼ 85 1 15,896
11:53:14 13,025 ▼ 90 127 15,895
11:52:39 13,035 ▼ 80 17 15,768
11:51:22 13,030 ▼ 85 127 15,751
11:50:55 13,045 ▼ 70 126 15,624
11:50:20 13,030 ▼ 85 126 15,498
11:49:50 13,040 ▼ 75 127 15,372
11:49:39 13,030 ▼ 85 127 15,245
11:48:45 13,040 ▼ 75 17 15,118
11:45:32 13,030 ▼ 85 126 15,101
11:45:31 13,035 ▼ 80 127 14,975
11:44:52 13,035 ▼ 80 17 14,848
11:44:29 13,030 ▼ 85 127 14,831
11:44:29 13,035 ▼ 80 126 14,704
11:43:34 13,030 ▼ 85 126 14,578
11:43:09 13,030 ▼ 85 1 14,452
11:40:59 13,050 ▼ 65 17 14,451
11:40:34 13,030 ▼ 85 127 14,434
11:40:07 13,045 ▼ 70 126 14,307
11:39:03 13,030 ▼ 85 126 14,181
11:39:03 13,035 ▼ 80 127 14,055
11:38:10 13,030 ▼ 85 127 13,928
11:37:17 13,035 ▼ 80 16 13,801
11:35:26 13,035 ▼ 80 2 13,785
11:34:43 13,045 ▼ 70 127 13,783
11:34:43 13,045 ▼ 70 126 13,656
11:34:16 13,045 ▼ 70 127 13,530
11:33:11 13,050 ▼ 65 17 13,403
11:32:38 13,045 ▼ 70 126 13,386
11:30:32 13,040 ▼ 75 126 13,260
11:29:21 13,040 ▼ 75 17 13,134
11:29:21 13,045 ▼ 70 127 13,117
11:28:15 13,040 ▼ 75 126 12,990
11:27:24 13,040 ▼ 75 1 12,864
11:27:17 13,045 ▼ 70 127 12,863
11:26:12 13,045 ▼ 70 126 12,736
11:25:25 13,050 ▼ 65 17 12,610
11:25:07 13,045 ▼ 70 127 12,593
11:25:00 13,050 ▼ 65 126 12,466
11:23:56 13,045 ▼ 70 126 12,340
11:23:17 13,045 ▼ 70 128 12,214
11:21:31 13,045 ▼ 70 17 12,086
11:20:50 13,040 ▼ 75 127 12,069
11:20:30 13,050 ▼ 65 126 11,942
11:19:32 13,050 ▼ 65 1 11,816
11:19:30 13,070 ▼ 45 127 11,815
11:19:30 13,070 ▼ 45 126 11,688
11:17:38 13,060 ▼ 55 16 11,562
11:17:10 13,055 ▼ 60 127 11,546
11:17:10 13,055 ▼ 60 126 11,419
11:14:28 13,070 ▼ 45 127 11,293
11:14:28 13,070 ▼ 45 126 11,166
11:14:28 13,070 ▼ 45 127 11,040
11:14:13 13,080 ▼ 35 126 10,913
11:13:44 13,070 ▼ 45 17 10,787
11:13:08 13,070 ▼ 45 127 10,770
11:12:03 13,075 ▼ 40 126 10,643
11:09:51 13,080 ▼ 35 17 10,517
11:07:55 13,075 ▼ 40 126 10,500
11:07:51 13,080 ▼ 35 127 10,374
11:06:39 13,080 ▼ 35 127 10,247
11:06:21 13,075 ▼ 40 127 10,120
11:05:57 13,085 ▼ 30 17 9,993
11:05:35 13,080 ▼ 35 126 9,976
11:05:06 13,080 ▼ 35 379 9,850
11:04:08 13,105 ▼ 10 1 9,471
11:02:20 13,080 ▼ 35 127 9,470
11:02:04 13,095 ▼ 20 17 9,343
11:01:17 13,080 ▼ 35 126 9,326
10:58:10 13,070 ▼ 45 16 9,200
10:57:44 13,060 ▼ 55 77 9,184
10:57:09 13,065 ▼ 50 127 9,107
10:56:29 13,065 ▼ 50 127 8,980
10:55:55 13,070 ▼ 45 126 8,853
10:54:17 13,080 ▼ 35 17 8,727
10:53:46 13,075 ▼ 40 126 8,710
10:53:46 13,080 ▼ 35 127 8,584
10:52:38 13,075 ▼ 40 126 8,457
10:52:37 13,080 ▼ 35 126 8,331
10:52:37 13,080 ▼ 35 127 8,205
10:50:23 13,090 ▼ 25 17 8,078
10:49:19 13,080 ▼ 35 127 8,061
10:48:10 13,080 ▼ 35 126 7,934
10:47:30 13,070 ▼ 45 126 7,808
10:46:31 13,070 ▼ 45 127 7,682
10:46:30 13,090 ▼ 25 17 7,555
10:44:54 13,070 ▼ 45 1 7,538
10:44:49 13,075 ▼ 40 127 7,537
10:42:57 13,075 ▼ 40 126 7,410
10:42:39 13,085 ▼ 30 16 7,284
10:42:24 13,075 ▼ 40 127 7,268
10:40:49 13,075 ▼ 40 126 7,141
10:40:47 13,080 ▼ 35 126 7,015
10:39:57 13,080 ▼ 35 127 6,889
10:38:43 13,095 ▼ 20 17 6,762
10:38:07 13,080 ▼ 35 380 6,745
10:36:36 13,100 ▼ 15 1,005 6,365
10:34:49 13,085 ▼ 30 17 5,360
10:34:20 13,080 ▼ 35 5,061 5,343
10:30:56 13,105 ▼ 10 17 282
10:27:17 13,110 ▼ 5 17 265
10:25:08 13,115  0 1 248
10:23:09 13,125 ▲ 10 16 247
10:19:16 13,120 ▲ 5 17 231
10:15:22 13,125 ▲ 10 17 214
10:11:28 13,115  0 17 197
10:07:35 13,135 ▲ 20 17 180
10:03:41 13,160 ▲ 45 16 163
09:59:48 13,175 ▲ 60 17 147
09:55:54 13,150 ▲ 35 17 130
09:53:29 13,140 ▲ 25 7 113
09:52:01 13,140 ▲ 25 17 106
09:49:05 13,140 ▲ 25 1 89
09:48:07 13,135 ▲ 20 17 88
09:46:10 13,140 ▲ 25 1 71
09:44:14 13,130 ▲ 15 16 70
09:40:20 13,135 ▲ 20 17 54
09:36:27 13,120 ▲ 5 17 37
09:12:21 13,060 ▼ 55 1 20
09:11:36 13,090 ▼ 25 11 19
09:07:09 13,125 ▲ 10 1 8
09:02:41 13,115  0 7 7

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.