TIGER 코스닥150로우볼
(267300)
코스피

액면가 0원
  04.26 15:59

14,100 (13,975)   [시가/고가/저가] 13,975 / 14,100 / 13,975 
전일비/등락률 ▲ 125 (0.89%) 매도호가/호가잔량 14,100 / 9,388
거래량/전일동시간대비 4,680 /▲ 1,363 매수호가/호가잔량 14,040 / 5,052
상한가/하한가 18,165 / 9,785 총매도/총매수잔량 52,480 / 62,034

호가및체결가
거래원동향
공시/전자공시 		시간대별시세
투자자별매매동향
종목속보 		일자별시세
기업분석
증권사리포트 		지표추이
재무분석
 차트
경쟁사비교
 외국인지분율
시간외단일가

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
19 15,480
5,054 14,155
5,054 14,125
4,705 14,105
9,388 14,100
 
14,040 5,052
14,035 4,791
14,030 5,000
14,015 5,054
13,990 1
13,975 5
13,965 111
13,960 1
13,950 5,055
13,940 1
 
총매도잔량 순매수잔량 총매수잔량
24,220 851 25,071
시간외잔량 시간외잔량
0 0
 
TIGER 코스닥150로우볼 267300
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
15:30:09 14,100 ▲ 125 178 4,680
15:18:10 14,050 ▲ 75 9 4,502
15:18:09 14,050 ▲ 75 1 4,493
15:17:48 14,045 ▲ 70 4 4,492
15:17:47 14,045 ▲ 70 4 4,488
15:17:46 14,045 ▲ 70 4 4,484
15:17:08 14,045 ▲ 70 2 4,480
15:17:08 14,045 ▲ 70 2 4,478
15:17:08 14,045 ▲ 70 2 4,476
15:17:08 14,045 ▲ 70 2 4,474
15:17:07 14,045 ▲ 70 2 4,472
15:17:07 14,045 ▲ 70 2 4,470
15:17:07 14,045 ▲ 70 2 4,468
15:17:07 14,045 ▲ 70 2 4,466
15:17:07 14,045 ▲ 70 2 4,464
15:16:48 14,040 ▲ 65 4 4,462
15:16:32 14,040 ▲ 65 4 4,458
15:16:32 14,040 ▲ 65 18 4,454
15:16:01 14,040 ▲ 65 2 4,436
15:14:58 14,040 ▲ 65 19 4,434
15:14:37 14,045 ▲ 70 2 4,415
15:14:17 14,045 ▲ 70 4 4,413
15:14:03 14,045 ▲ 70 9 4,409
15:12:10 14,040 ▲ 65 6 4,400
15:10:27 14,040 ▲ 65 6 4,394
15:09:06 14,035 ▲ 60 9 4,388
15:09:06 14,035 ▲ 60 53 4,379
15:08:59 14,040 ▲ 65 2 4,326
15:07:34 14,040 ▲ 65 2 4,324
15:06:12 14,040 ▲ 65 5 4,322
15:04:53 14,040 ▲ 65 9 4,317
15:03:48 14,040 ▲ 65 4 4,308
15:03:35 14,040 ▲ 65 38 4,304
15:03:33 14,045 ▲ 70 2 4,266
15:02:01 14,045 ▲ 70 4 4,264
15:02:01 14,045 ▲ 70 13 4,260
15:00:43 14,045 ▲ 70 44 4,247
14:59:10 14,045 ▲ 70 2 4,203
14:58:40 14,045 ▲ 70 10 4,201
14:57:59 14,050 ▲ 75 125 4,191
14:56:22 14,045 ▲ 70 11 4,066
14:54:45 14,050 ▲ 75 8 4,055
14:54:44 14,050 ▲ 75 4 4,047
14:53:29 14,040 ▲ 65 2 4,043
14:52:54 14,040 ▲ 65 4 4,041
14:52:36 14,040 ▲ 65 105 4,037
14:52:05 14,045 ▲ 70 2 3,932
14:51:06 14,045 ▲ 70 4 3,930
14:50:40 14,045 ▲ 70 2 3,926
14:49:17 14,045 ▲ 70 2 3,924
14:49:17 14,050 ▲ 75 4 3,922
14:47:54 14,045 ▲ 70 28 3,918
14:39:37 14,020 ▲ 45 31 3,890
14:39:24 14,025 ▲ 50 2 3,859
14:38:07 14,025 ▲ 50 6 3,857
14:36:38 14,025 ▲ 50 2 3,851
14:35:45 14,025 ▲ 50 33 3,849
14:35:33 14,030 ▲ 55 20 3,816
14:34:30 14,035 ▲ 60 8 3,796
14:33:49 14,030 ▲ 55 13 3,788
14:33:46 14,035 ▲ 60 2 3,775
14:33:33 14,035 ▲ 60 22 3,773
14:32:24 14,035 ▲ 60 6 3,751
14:31:49 14,035 ▲ 60 24 3,745
14:31:36 14,040 ▲ 65 8 3,721
14:29:33 14,030 ▲ 55 2 3,713
14:29:20 14,035 ▲ 60 4 3,711
14:28:08 14,030 ▲ 55 2 3,707
14:27:59 14,030 ▲ 55 45 3,705
14:27:31 14,040 ▲ 65 4 3,660
14:26:55 14,035 ▲ 60 34 3,656
14:26:44 14,040 ▲ 65 2 3,622
14:25:42 14,040 ▲ 65 3 3,620
14:25:42 14,040 ▲ 65 4 3,617
14:25:19 14,040 ▲ 65 2 3,613
14:22:52 14,050 ▲ 75 9 3,611
14:22:51 14,050 ▲ 75 41 3,602
14:22:31 14,055 ▲ 80 2 3,561
14:15:28 14,015 ▲ 40 2 3,559
14:15:20 14,015 ▲ 40 28 3,557
14:14:11 14,020 ▲ 45 2 3,529
14:13:45 14,020 ▲ 45 8 3,527
14:13:25 14,025 ▲ 50 10 3,519
14:13:25 14,030 ▲ 55 16 3,509
14:12:08 14,030 ▲ 55 2 3,493
14:12:07 14,035 ▲ 60 65 3,491
14:11:21 14,040 ▲ 65 8 3,426
14:11:19 14,040 ▲ 65 6 3,418
14:11:11 14,045 ▲ 70 4 3,412
14:09:50 14,040 ▲ 65 2 3,408
14:09:47 14,040 ▲ 65 49 3,406
14:09:20 14,045 ▲ 70 4 3,357
14:08:28 14,045 ▲ 70 8 3,353
14:08:25 14,045 ▲ 70 2 3,345
14:07:32 14,045 ▲ 70 4 3,343
14:05:42 14,050 ▲ 75 4 3,339
14:05:37 14,050 ▲ 75 65 3,335
14:05:37 14,055 ▲ 80 2 3,270
14:05:34 14,060 ▲ 85 8 3,268
14:04:12 14,055 ▲ 80 2 3,260
14:04:04 14,050 ▲ 75 1 3,258
14:03:50 14,050 ▲ 75 1 3,257
14:02:53 14,055 ▲ 80 9 3,256
14:02:53 14,055 ▲ 80 9 3,247
14:02:53 14,055 ▲ 80 9 3,238
14:02:48 14,055 ▲ 80 2 3,229
14:02:41 14,060 ▲ 85 8 3,227
14:02:05 14,055 ▲ 80 4 3,219
14:00:16 14,055 ▲ 80 4 3,215
13:56:05 14,020 ▲ 45 19 3,211
13:55:45 14,025 ▲ 50 2 3,192
13:52:56 14,020 ▲ 45 2 3,190
13:51:35 14,020 ▲ 45 2 3,188
13:50:33 14,020 ▲ 45 32 3,186
13:50:06 14,025 ▲ 50 2 3,154
13:48:12 14,020 ▲ 45 17 3,152
13:47:18 14,025 ▲ 50 2 3,135
13:45:47 14,020 ▲ 45 52 3,133
13:45:45 14,025 ▲ 50 9 3,081
13:45:45 14,025 ▲ 50 10 3,072
13:45:45 14,025 ▲ 50 9 3,062
13:45:45 14,025 ▲ 50 9 3,053
13:44:29 14,025 ▲ 50 8 3,044
13:43:09 14,025 ▲ 50 15 3,036
13:41:40 14,025 ▲ 50 2 3,021
13:39:59 14,020 ▲ 45 37 3,019
13:38:51 14,025 ▲ 50 4 2,982
13:38:51 14,025 ▲ 50 2 2,978
13:37:29 14,025 ▲ 50 2 2,976
13:36:42 14,025 ▲ 50 31 2,974
13:36:39 14,030 ▲ 55 8 2,943
13:36:37 14,030 ▲ 55 56 2,935
13:36:02 14,035 ▲ 60 2 2,879
13:34:52 14,035 ▲ 60 4 2,877
13:34:38 14,035 ▲ 60 2 2,873
13:33:45 14,035 ▲ 60 8 2,871
13:33:13 14,035 ▲ 60 2 2,863
13:33:02 14,040 ▲ 65 4 2,861
13:32:41 14,035 ▲ 60 38 2,857
13:31:28 14,035 ▲ 60 38 2,819
13:31:14 14,040 ▲ 65 4 2,781
13:30:52 14,045 ▲ 70 8 2,777
13:30:02 14,040 ▲ 65 68 2,769
13:29:26 14,045 ▲ 70 4 2,701
13:27:36 14,045 ▲ 70 4 2,697
13:25:46 14,050 ▲ 75 4 2,693
13:15:00 14,015 ▲ 40 67 2,689
13:14:54 14,020 ▲ 45 4 2,622
13:14:39 14,020 ▲ 45 2 2,618
13:14:17 14,020 ▲ 45 41 2,616
13:13:12 14,025 ▲ 50 2 2,575
13:10:19 14,020 ▲ 45 2 2,573
13:09:00 14,020 ▲ 45 6 2,571
13:07:26 14,020 ▲ 45 2 2,565
13:06:55 14,020 ▲ 45 11 2,563
13:05:14 14,020 ▲ 45 49 2,552
13:04:32 14,025 ▲ 50 2 2,503
13:03:06 14,025 ▲ 50 2 2,501
13:02:36 14,025 ▲ 50 19 2,499
13:02:13 14,030 ▲ 55 64 2,480
13:01:39 14,035 ▲ 60 2 2,416
13:00:35 14,035 ▲ 60 9 2,414
13:00:22 14,040 ▲ 65 4 2,405
12:58:46 14,035 ▲ 60 2 2,401
12:58:34 14,035 ▲ 60 4 2,399
12:58:32 14,035 ▲ 60 66 2,395
12:57:19 14,040 ▲ 65 2 2,329
12:56:44 14,045 ▲ 70 4 2,327
12:54:37 14,035 ▲ 60 9 2,323
12:54:37 14,035 ▲ 60 45 2,314
12:54:25 14,040 ▲ 65 2 2,269
12:53:15 14,040 ▲ 65 9 2,267
12:53:06 14,040 ▲ 65 4 2,258
12:50:05 14,030 ▲ 55 2 2,254
12:47:40 14,030 ▲ 55 4 2,252
12:47:33 14,025 ▲ 50 66 2,248
12:47:12 14,030 ▲ 55 2 2,182
12:45:51 14,035 ▲ 60 4 2,180
12:45:45 14,030 ▲ 55 2 2,176
12:42:52 14,025 ▲ 50 2 2,174
12:42:48 14,025 ▲ 50 41 2,172
12:41:25 14,030 ▲ 55 15 2,131
12:38:35 14,025 ▲ 50 4 2,116
12:38:32 14,025 ▲ 50 2 2,112
12:37:05 14,025 ▲ 50 2 2,110
12:36:46 14,030 ▲ 55 4 2,108
12:36:27 14,025 ▲ 50 14 2,104
12:35:54 14,030 ▲ 55 9 2,090
12:35:32 14,025 ▲ 50 35 2,081
12:34:20 14,030 ▲ 55 12 2,046
12:33:08 14,030 ▲ 55 4 2,034
12:31:39 14,025 ▲ 50 47 2,030
12:31:20 14,030 ▲ 55 4 1,983
12:31:18 14,030 ▲ 55 2 1,979
12:28:56 14,025 ▲ 50 2 1,977
12:27:30 14,025 ▲ 50 51 1,975
12:26:58 14,030 ▲ 55 2 1,924
12:25:38 14,030 ▲ 55 21 1,922
12:21:12 14,020 ▲ 45 2 1,901
12:20:44 14,020 ▲ 45 51 1,899
12:19:45 14,025 ▲ 50 6 1,848
12:18:18 14,025 ▲ 50 2 1,842
12:16:58 14,025 ▲ 50 11 1,840
12:16:26 14,025 ▲ 50 49 1,829
12:15:25 14,030 ▲ 55 2 1,780
12:14:19 14,030 ▲ 55 6 1,778
12:13:14 14,030 ▲ 55 33 1,772
12:11:32 14,030 ▲ 55 19 1,739
12:11:05 14,035 ▲ 60 2 1,720
12:10:06 14,035 ▲ 60 32 1,718
12:09:43 14,040 ▲ 65 1 1,686
12:06:11 14,030 ▲ 55 39 1,685
12:05:51 14,035 ▲ 60 1 1,646
12:05:24 14,035 ▲ 60 11 1,645
12:03:57 14,035 ▲ 60 2 1,634
12:02:51 14,035 ▲ 60 13 1,632
12:01:17 14,035 ▲ 60 75 1,619
12:01:11 14,040 ▲ 65 9 1,544
12:00:58 14,040 ▲ 65 2 1,535
12:00:47 14,040 ▲ 65 9 1,533
12:00:46 14,040 ▲ 65 9 1,524
12:00:45 14,040 ▲ 65 9 1,515
12:00:45 14,040 ▲ 65 9 1,506
12:00:45 14,040 ▲ 65 9 1,497
12:00:45 14,040 ▲ 65 9 1,488
12:00:10 14,040 ▲ 65 1 1,479
11:59:34 14,040 ▲ 65 5 1,478
11:58:13 14,040 ▲ 65 2 1,473
11:57:42 14,040 ▲ 65 19 1,471
11:56:50 14,045 ▲ 70 4 1,452
11:55:11 14,040 ▲ 65 2 1,448
11:55:01 14,040 ▲ 65 4 1,446
11:54:25 14,040 ▲ 65 69 1,442
11:53:51 14,045 ▲ 70 12 1,373
11:52:18 14,045 ▲ 70 2 1,361
11:51:23 14,045 ▲ 70 4 1,359
11:51:08 14,045 ▲ 70 15 1,355
11:47:58 14,040 ▲ 65 2 1,340
11:46:31 14,040 ▲ 65 2 1,338
11:45:18 14,040 ▲ 65 6 1,336
11:44:42 14,040 ▲ 65 1 1,330
11:44:24 14,040 ▲ 65 24 1,329
11:41:16 14,035 ▲ 60 47 1,305
11:40:46 14,040 ▲ 65 13 1,258
11:39:18 14,040 ▲ 65 2 1,245
11:38:05 14,040 ▲ 65 15 1,243
11:36:24 14,040 ▲ 65 2 1,228
11:36:11 14,040 ▲ 65 36 1,226
11:35:05 14,045 ▲ 70 15 1,190
11:34:37 14,045 ▲ 70 13 1,175
11:33:31 14,050 ▲ 75 2 1,162
11:33:14 14,050 ▲ 75 4 1,160
11:33:03 14,050 ▲ 75 19 1,156
11:32:12 14,055 ▲ 80 2 1,137
11:31:50 14,055 ▲ 80 53 1,135
11:31:46 14,060 ▲ 85 28 1,082
11:31:25 14,065 ▲ 90 4 1,054
11:31:17 14,065 ▲ 90 7 1,050
11:31:17 14,065 ▲ 90 7 1,043
11:31:17 14,065 ▲ 90 7 1,036
11:31:17 14,065 ▲ 90 7 1,029
11:31:17 14,065 ▲ 90 38 1,022
11:29:36 14,065 ▲ 90 4 984
11:27:47 14,060 ▲ 85 4 980
11:27:44 14,060 ▲ 85 2 976
11:25:58 14,060 ▲ 85 4 974
11:24:10 14,060 ▲ 85 4 970
11:23:56 14,060 ▲ 85 9 966
11:23:55 14,060 ▲ 85 9 957
11:23:55 14,060 ▲ 85 9 948
11:22:20 14,055 ▲ 80 4 939
11:20:32 14,040 ▲ 65 4 935
11:19:53 14,035 ▲ 60 16 931
11:18:42 14,035 ▲ 60 4 915
11:18:39 14,035 ▲ 60 33 911
11:14:57 14,030 ▲ 55 20 878
11:13:17 14,030 ▲ 55 2 858
11:11:53 14,030 ▲ 55 11 856
11:10:24 14,025 ▲ 50 2 845
11:09:30 14,025 ▲ 50 25 843
11:08:57 14,030 ▲ 55 2 818
11:07:34 14,030 ▲ 55 44 816
11:07:30 14,035 ▲ 60 2 772
11:06:13 14,035 ▲ 60 8 770
11:05:05 14,035 ▲ 60 13 762
11:04:19 14,035 ▲ 60 18 749
11:04:11 14,040 ▲ 65 4 731
11:03:20 14,040 ▲ 65 9 727
11:02:30 14,035 ▲ 60 52 718
11:01:48 14,040 ▲ 65 11 666
11:00:54 14,040 ▲ 65 33 655
11:00:33 14,045 ▲ 70 4 622
11:00:17 14,045 ▲ 70 3 618
10:58:44 14,045 ▲ 70 4 615
10:57:19 14,035 ▲ 60 46 611
10:54:30 14,035 ▲ 60 3 565
10:53:26 14,035 ▲ 60 16 562
10:52:31 14,035 ▲ 60 15 546
10:50:17 14,035 ▲ 60 18 531
10:48:52 14,040 ▲ 65 9 513
10:48:33 14,030 ▲ 55 21 504
10:48:28 14,035 ▲ 60 3 483
10:48:28 14,040 ▲ 65 24 480
10:48:28 14,045 ▲ 70 21 456
10:48:18 14,050 ▲ 75 46 435
10:47:51 14,060 ▲ 85 4 389
10:47:17 14,055 ▲ 80 3 385
10:46:24 14,055 ▲ 80 17 382
10:46:04 14,060 ▲ 85 25 365
10:46:02 14,070 ▲ 95 3 340
10:45:59 14,070 ▲ 95 9 337
10:44:13 14,070 ▲ 95 4 328
10:43:36 14,075 ▲ 100 48 324
10:43:05 14,075 ▲ 100 9 276
10:42:24 14,075 ▲ 100 3 267
10:40:35 14,080 ▲ 105 4 264
10:38:46 14,080 ▲ 105 3 260
10:36:57 14,080 ▲ 105 4 257
10:34:45 14,080 ▲ 105 30 253
10:32:02 14,080 ▲ 105 6 223
10:28:07 14,080 ▲ 105 6 217
09:33:24 13,975  0 2 211
09:00:01 13,975  0 209 209

 
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.