ARIRANG 중형주저변동50
(266550)
코스피

액면가 0원
  05.21 15:59

10,810 (10,820)   [시가/고가/저가] 10,785 / 10,810 / 10,750 
전일비/등락률 ▼ 10 (-0.09%) 매도호가/호가잔량 10,810 / 3,415
거래량/전일동시간대비 2,169 / 0 매수호가/호가잔량 10,765 / 5,053
상한가/하한가 14,065 / 7,575 총매도/총매수잔량 72,165 / 72,309

매도잔량 호가 매수잔량
5,361 11,380 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
896 11,340
733 11,200
926 11,160
91 11,130
5,054 10,855
10,000 10,825
10,000 10,820
10,000 10,815
3,415 10,810
 
10,765 5,053
10,760 10,000
10,755 10,000
10,750 10,000
10,700 1
10,690 5,054
10,650 1
8,410 20
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
46,476 -6,347 40,129
시간외잔량 시간외잔량
0 0
 
ARIRANG 중형주저변동50 266550
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
15:30:30 10,810 ▼ 10 1,361 2,169
15:15:01 10,765 ▼ 55 1 808
15:05:26 10,770 ▼ 50 1 807
14:55:52 10,770 ▼ 50 1 806
14:46:18 10,765 ▼ 55 1 805
14:41:12 10,800 ▼ 20 300 804
14:41:00 10,795 ▼ 25 87 504
14:40:49 10,790 ▼ 30 13 417
14:36:44 10,765 ▼ 55 1 404
14:30:38 10,785 ▼ 35 3 403
14:29:56 10,770 ▼ 50 1 400
14:27:11 10,760 ▼ 60 1 399
14:17:37 10,760 ▼ 60 1 398
14:08:03 10,760 ▼ 60 1 397
14:02:00 10,760 ▼ 60 3 396
14:01:30 10,760 ▼ 60 3 393
14:01:00 10,760 ▼ 60 3 390
14:00:30 10,760 ▼ 60 3 387
13:59:59 10,760 ▼ 60 3 384
13:59:29 10,760 ▼ 60 3 381
13:58:59 10,760 ▼ 60 3 378
13:58:29 10,760 ▼ 60 1 375
13:58:29 10,760 ▼ 60 3 374
13:57:59 10,760 ▼ 60 3 371
13:57:28 10,760 ▼ 60 3 368
13:56:58 10,760 ▼ 60 3 365
13:56:28 10,760 ▼ 60 3 362
13:55:58 10,760 ▼ 60 3 359
13:55:28 10,760 ▼ 60 3 356
13:54:57 10,760 ▼ 60 3 353
13:54:27 10,760 ▼ 60 3 350
13:53:57 10,760 ▼ 60 3 347
13:53:27 10,760 ▼ 60 3 344
13:52:56 10,760 ▼ 60 2 341
13:52:26 10,760 ▼ 60 3 339
13:51:56 10,760 ▼ 60 2 336
13:51:26 10,760 ▼ 60 3 334
13:50:56 10,760 ▼ 60 2 331
13:50:25 10,765 ▼ 55 3 329
13:49:55 10,765 ▼ 55 2 326
13:49:25 10,765 ▼ 55 3 324
13:48:55 10,770 ▼ 50 2 321
13:48:25 10,770 ▼ 50 3 319
13:47:54 10,770 ▼ 50 2 316
13:47:24 10,770 ▼ 50 3 314
13:39:32 10,795 ▼ 25 1 311
13:39:21 10,770 ▼ 50 1 310
13:37:55 10,800 ▼ 20 1 309
13:36:42 10,800 ▼ 20 1 308
13:36:18 10,800 ▼ 20 1 307
13:35:55 10,800 ▼ 20 1 306
13:35:07 10,800 ▼ 20 1 305
13:34:40 10,805 ▼ 15 1 304
13:34:20 10,805 ▼ 15 1 303
13:33:33 10,805 ▼ 15 1 302
13:33:31 10,800 ▼ 20 1 301
13:33:03 10,800 ▼ 20 1 300
13:32:46 10,800 ▼ 20 1 299
13:31:58 10,800 ▼ 20 1 298
13:31:54 10,800 ▼ 20 1 297
13:31:26 10,800 ▼ 20 1 296
13:31:11 10,800 ▼ 20 1 295
13:30:24 10,800 ▼ 20 1 294
13:30:16 10,800 ▼ 20 1 293
13:30:15 10,800 ▼ 20 1 292
13:29:49 10,805 ▼ 15 1 291
13:29:48 10,775 ▼ 45 1 290
13:29:37 10,800 ▼ 20 1 289
13:29:19 10,800 ▼ 20 1 288
13:28:49 10,800 ▼ 20 1 287
13:28:39 10,800 ▼ 20 1 286
13:28:34 10,800 ▼ 20 1 285
13:28:12 10,805 ▼ 15 1 284
13:28:02 10,805 ▼ 15 1 283
13:27:39 10,805 ▼ 15 1 282
13:27:28 10,805 ▼ 15 1 281
13:27:15 10,800 ▼ 20 1 280
13:27:02 10,805 ▼ 15 1 279
13:26:53 10,805 ▼ 15 1 278
13:26:41 10,805 ▼ 15 1 277
13:26:35 10,805 ▼ 15 1 276
13:26:27 10,805 ▼ 15 1 275
13:25:58 10,805 ▼ 15 1 274
13:25:54 10,805 ▼ 15 1 273
13:25:51 10,805 ▼ 15 1 272
13:25:50 10,805 ▼ 15 1 271
13:25:40 10,805 ▼ 15 1 270
13:25:24 10,805 ▼ 15 1 269
13:25:12 10,805 ▼ 15 1 268
13:25:06 10,805 ▼ 15 1 267
13:25:05 10,805 ▼ 15 1 266
13:24:53 10,805 ▼ 15 1 265
13:24:31 10,805 ▼ 15 1 264
13:24:19 10,805 ▼ 15 1 263
13:24:19 10,805 ▼ 15 1 262
13:24:18 10,805 ▼ 15 1 261
13:24:12 10,805 ▼ 15 1 260
13:24:06 10,805 ▼ 15 1 259
13:23:47 10,805 ▼ 15 1 258
13:23:32 10,805 ▼ 15 1 257
13:23:32 10,805 ▼ 15 1 256
13:23:32 10,805 ▼ 15 1 255
13:23:30 10,805 ▼ 15 1 254
13:23:26 10,805 ▼ 15 1 253
13:23:18 10,805 ▼ 15 1 252
13:23:02 10,805 ▼ 15 3 251
13:22:46 10,805 ▼ 15 1 248
13:22:45 10,805 ▼ 15 1 247
13:22:44 10,805 ▼ 15 1 246
13:22:38 10,805 ▼ 15 1 245
13:22:33 10,805 ▼ 15 1 244
13:22:32 10,805 ▼ 15 3 243
13:22:22 10,805 ▼ 15 1 240
13:22:10 10,805 ▼ 15 1 239
13:22:02 10,805 ▼ 15 3 238
13:22:00 10,805 ▼ 15 1 235
13:21:59 10,805 ▼ 15 1 234
13:21:57 10,805 ▼ 15 1 233
13:21:49 10,805 ▼ 15 1 232
13:21:39 10,805 ▼ 15 1 231
13:21:33 10,805 ▼ 15 4 230
13:21:24 10,805 ▼ 15 1 226
13:21:17 10,805 ▼ 15 1 225
13:21:14 10,805 ▼ 15 1 224
13:21:12 10,805 ▼ 15 1 223
13:21:09 10,805 ▼ 15 1 222
13:21:03 10,805 ▼ 15 3 221
13:20:57 10,805 ▼ 15 1 218
13:20:55 10,805 ▼ 15 1 217
13:20:47 10,805 ▼ 15 1 216
13:20:33 10,805 ▼ 15 3 215
13:20:32 10,805 ▼ 15 1 212
13:20:28 10,805 ▼ 15 1 211
13:20:25 10,805 ▼ 15 1 210
13:20:22 10,805 ▼ 15 1 209
13:20:14 10,775 ▼ 45 1 208
13:20:12 10,805 ▼ 15 1 207
13:20:10 10,805 ▼ 15 1 206
13:20:08 10,805 ▼ 15 1 205
13:20:04 10,805 ▼ 15 1 204
13:20:03 10,805 ▼ 15 3 203
13:19:42 10,805 ▼ 15 1 200
13:19:39 10,805 ▼ 15 1 199
13:19:38 10,805 ▼ 15 1 198
13:19:35 10,805 ▼ 15 1 197
13:19:33 10,805 ▼ 15 4 196
13:19:32 10,805 ▼ 15 1 192
13:19:17 10,805 ▼ 15 1 191
13:19:17 10,805 ▼ 15 1 190
13:19:07 10,805 ▼ 15 1 189
13:19:03 10,805 ▼ 15 3 188
13:18:55 10,805 ▼ 15 1 185
13:18:55 10,805 ▼ 15 1 184
13:18:51 10,805 ▼ 15 1 183
13:18:51 10,805 ▼ 15 1 182
13:18:47 10,805 ▼ 15 1 181
13:18:34 10,805 ▼ 15 3 180
13:18:29 10,805 ▼ 15 1 177
13:18:27 10,805 ▼ 15 1 176
13:18:18 10,805 ▼ 15 1 175
13:18:09 10,810 ▼ 10 1 174
13:18:05 10,810 ▼ 10 1 173
13:18:04 10,810 ▼ 10 3 172
13:18:03 10,810 ▼ 10 1 169
13:18:02 10,810 ▼ 10 1 168
13:18:00 10,810 ▼ 10 1 167
13:17:40 10,810 ▼ 10 1 166
13:17:39 10,810 ▼ 10 1 165
13:17:37 10,805 ▼ 15 1 164
13:17:34 10,805 ▼ 15 4 163
13:17:23 10,805 ▼ 15 1 159
13:17:18 10,805 ▼ 15 1 158
13:17:16 10,805 ▼ 15 1 157
13:17:12 10,805 ▼ 15 1 156
13:17:04 10,805 ▼ 15 3 155
13:17:03 10,805 ▼ 15 1 152
13:16:58 10,805 ▼ 15 1 151
13:16:54 10,805 ▼ 15 1 150
13:16:45 10,805 ▼ 15 1 149
13:16:37 10,805 ▼ 15 1 148
13:16:36 10,805 ▼ 15 1 147
13:16:34 10,805 ▼ 15 3 146
13:16:31 10,805 ▼ 15 1 143
13:16:28 10,805 ▼ 15 1 142
13:16:26 10,805 ▼ 15 1 141
13:16:25 10,805 ▼ 15 1 140
13:16:04 10,805 ▼ 15 3 139
13:16:01 10,805 ▼ 15 1 136
13:15:56 10,805 ▼ 15 1 135
13:15:53 10,805 ▼ 15 1 134
13:15:51 10,805 ▼ 15 1 133
13:15:49 10,805 ▼ 15 1 132
13:15:44 10,805 ▼ 15 1 131
13:15:40 10,805 ▼ 15 1 130
13:15:38 10,805 ▼ 15 1 129
13:15:35 10,805 ▼ 15 4 128
13:15:18 10,805 ▼ 15 1 124
13:15:11 10,805 ▼ 15 1 123
13:15:05 10,805 ▼ 15 1 122
13:15:05 10,805 ▼ 15 3 121
13:15:00 10,805 ▼ 15 1 118
13:14:57 10,805 ▼ 15 1 117
13:14:53 10,805 ▼ 15 1 116
13:14:50 10,805 ▼ 15 1 115
13:14:48 10,805 ▼ 15 1 114
13:14:35 10,805 ▼ 15 3 113
13:14:34 10,805 ▼ 15 1 110
13:14:24 10,805 ▼ 15 1 109
13:14:18 10,805 ▼ 15 1 108
13:14:11 10,805 ▼ 15 1 107
13:14:05 10,805 ▼ 15 3 106
13:14:05 10,805 ▼ 15 1 103
13:14:03 10,805 ▼ 15 1 102
13:13:57 10,805 ▼ 15 1 101
13:13:43 10,805 ▼ 15 1 100
13:13:43 10,805 ▼ 15 1 99
13:13:35 10,810 ▼ 10 4 98
13:13:32 10,810 ▼ 10 1 94
13:13:24 10,805 ▼ 15 1 93
13:13:24 10,805 ▼ 15 1 92
13:13:19 10,810 ▼ 10 1 91
13:13:17 10,805 ▼ 15 1 90
13:13:15 10,805 ▼ 15 1 89
13:13:06 10,810 ▼ 10 3 88
13:12:46 10,810 ▼ 10 1 85
13:12:42 10,810 ▼ 10 1 84
13:12:39 10,810 ▼ 10 1 83
13:12:37 10,810 ▼ 10 1 82
13:12:36 10,810 ▼ 10 3 81
13:12:30 10,810 ▼ 10 1 78
13:12:08 10,810 ▼ 10 1 77
13:12:06 10,810 ▼ 10 3 76
13:12:05 10,810 ▼ 10 1 73
13:11:50 10,810 ▼ 10 1 72
13:11:48 10,810 ▼ 10 1 71
13:11:42 10,810 ▼ 10 1 70
13:11:36 10,810 ▼ 10 4 69
13:11:34 10,810 ▼ 10 1 65
13:11:27 10,810 ▼ 10 1 64
13:11:06 10,810 ▼ 10 3 63
13:11:03 10,810 ▼ 10 1 60
13:10:54 10,810 ▼ 10 1 59
13:10:50 10,810 ▼ 10 1 58
13:10:40 10,775 ▼ 45 1 57
13:10:36 10,810 ▼ 10 3 56
13:10:33 10,810 ▼ 10 1 53
13:10:17 10,810 ▼ 10 1 52
13:10:13 10,810 ▼ 10 1 51
13:10:12 10,810 ▼ 10 1 50
13:10:07 10,805 ▼ 15 1 49
13:10:07 10,805 ▼ 15 3 48
13:09:37 10,810 ▼ 10 4 45
13:09:35 10,810 ▼ 10 1 41
13:09:31 10,810 ▼ 10 1 40
13:09:19 10,810 ▼ 10 1 39
13:08:58 10,810 ▼ 10 1 38
13:08:57 10,810 ▼ 10 1 37
13:08:36 10,810 ▼ 10 1 36
13:08:32 10,810 ▼ 10 1 35
13:08:21 10,810 ▼ 10 1 34
13:07:46 10,805 ▼ 15 1 33
13:07:43 10,805 ▼ 15 1 32
13:07:00 10,810 ▼ 10 1 31
13:06:56 10,805 ▼ 15 1 30
13:06:09 10,805 ▼ 15 1 29
13:05:24 10,805 ▼ 15 1 28
13:03:48 10,810 ▼ 10 1 27
13:01:06 10,775 ▼ 45 1 26
12:51:32 10,775 ▼ 45 1 25
12:41:58 10,775 ▼ 45 1 24
12:32:24 10,775 ▼ 45 1 23
12:22:51 10,775 ▼ 45 1 22
12:13:17 10,775 ▼ 45 1 21
12:03:43 10,765 ▼ 55 1 20
11:54:09 10,765 ▼ 55 1 19
11:44:35 10,765 ▼ 55 1 18
11:35:01 10,765 ▼ 55 1 17
11:25:28 10,765 ▼ 55 1 16
11:15:54 10,765 ▼ 55 1 15
11:06:20 10,785 ▼ 35 1 14
10:56:46 10,785 ▼ 35 1 13
10:47:12 10,785 ▼ 35 1 12
10:37:38 10,785 ▼ 35 1 11
10:28:04 10,780 ▼ 40 1 10
10:18:31 10,770 ▼ 50 1 9
10:08:57 10,770 ▼ 50 1 8
09:59:23 10,775 ▼ 45 1 7
09:49:49 10,765 ▼ 55 1 6
09:40:15 10,750 ▼ 70 1 5
09:30:41 10,770 ▼ 50 1 4
09:21:08 10,770 ▼ 50 1 3
09:11:34 10,790 ▼ 30 1 2
09:02:00 10,785 ▼ 35 1 1

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.