KBSTAR 코스닥150
(270810)
코스피

액면가 0원
  07.18 15:59

13,595 (13,700)   [시가/고가/저가] 13,840 / 13,880 / 13,565 
전일비/등락률 ▼ 105 (-0.77%) 매도호가/호가잔량 13,595 / 7,027
거래량/전일동시간대비 188,778 /▲ 6,207 매수호가/호가잔량 13,575 / 6
상한가/하한가 17,810 / 9,590 총매도/총매수잔량 69,614 / 54,877

매도잔량 호가 매수잔량
50 14,010 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50 14,000
5 13,920
1 13,875
5 13,855
3,054 13,730
10,000 13,690
5,054 13,665
3,333 13,600
7,027 13,595
 
13,575 6
13,565 351
13,555 8,887
13,550 3,333
13,540 1
13,535 1
13,525 2,000
13,520 5,001
13,515 5
13,510 5,104
 
총매도잔량 순매수잔량 총매수잔량
28,579 -3,890 24,689
시간외잔량 시간외잔량
0 0
 
KBSTAR 코스닥150 270810
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:02 13,595 ▼ 105 15 188,778
15:19:19 13,590 ▼ 110 1 188,763
15:16:58 13,575 ▼ 125 1 188,762
15:15:00 13,585 ▼ 115 1,003 188,761
15:14:21 13,600 ▼ 100 1,554 187,758
15:14:21 13,600 ▼ 100 450 186,204
15:14:21 13,600 ▼ 100 1,003 185,754
15:14:21 13,600 ▼ 100 1,003 184,751
15:14:21 13,600 ▼ 100 874 183,748
15:14:21 13,600 ▼ 100 1,002 182,874
15:14:02 13,595 ▼ 105 2 181,872
15:12:54 13,595 ▼ 105 1 181,870
15:10:31 13,580 ▼ 120 1 181,869
15:10:04 13,585 ▼ 115 2 181,868
15:09:39 13,580 ▼ 120 1,002 181,866
15:09:03 13,585 ▼ 115 726 180,864
15:06:36 13,565 ▼ 135 128 180,138
15:01:35 13,565 ▼ 135 1 180,010
15:00:55 13,575 ▼ 125 6 180,009
15:00:43 13,575 ▼ 125 1,003 180,003
15:00:28 13,590 ▼ 110 469 179,000
15:00:28 13,585 ▼ 115 980 178,531
15:00:11 13,590 ▼ 110 2,006 177,551
14:55:29 13,565 ▼ 135 1,003 175,545
14:54:46 13,565 ▼ 135 5 174,542
14:53:35 13,575 ▼ 125 1,002 174,537
14:52:39 13,585 ▼ 115 1 173,535
14:51:55 13,585 ▼ 115 1,003 173,534
14:50:01 13,585 ▼ 115 1,003 172,531
14:49:41 13,585 ▼ 115 8 171,528
14:48:26 13,585 ▼ 115 995 171,520
14:46:29 13,585 ▼ 115 2,005 170,525
14:42:52 13,580 ▼ 120 1,003 168,520
14:41:52 13,595 ▼ 105 3 167,517
14:41:52 13,595 ▼ 105 1,000 167,514
14:39:37 13,595 ▼ 105 2,013 166,514
14:39:28 13,595 ▼ 105 995 164,501
14:35:12 13,570 ▼ 130 1 163,506
14:33:57 13,610 ▼ 90 1,003 163,505
14:32:09 13,640 ▼ 60 1,002 162,502
14:30:22 13,645 ▼ 55 1,003 161,500
14:29:25 13,655 ▼ 45 659 160,497
14:29:24 13,655 ▼ 45 3,000 159,838
14:29:21 13,655 ▼ 45 1,996 156,838
14:24:52 13,655 ▼ 45 362 154,842
14:18:08 13,630 ▼ 70 1 154,480
14:17:53 13,640 ▼ 60 1,003 154,479
14:16:06 13,655 ▼ 45 550 153,476
14:16:06 13,650 ▼ 50 452 152,926
14:15:12 13,655 ▼ 45 1,003 152,474
14:13:43 13,655 ▼ 45 1,003 151,471
14:10:44 13,655 ▼ 45 1,003 150,468
14:08:57 13,665 ▼ 35 1,002 149,465
14:07:46 13,665 ▼ 35 542 148,463
14:07:42 13,665 ▼ 35 461 147,921
14:05:37 13,665 ▼ 35 259 147,460
14:05:37 13,680 ▼ 20 1 147,201
14:05:25 13,695 ▼ 5 1,010 147,200
14:05:15 13,695 ▼ 5 1 146,190
14:05:06 13,705 ▲ 5 1 146,189
14:04:04 13,710 ▲ 10 1,527 146,188
14:03:27 13,710 ▲ 10 3,000 144,661
13:57:16 13,710 ▲ 10 487 141,661
13:54:53 13,710 ▲ 10 3 141,174
13:54:53 13,710 ▲ 10 1,000 141,171
13:54:02 13,710 ▲ 10 1,000 140,170
13:54:02 13,710 ▲ 10 1 140,171
13:53:25 13,710 ▲ 10 1 139,170
13:52:15 13,710 ▲ 10 1 139,169
13:51:26 13,720 ▲ 20 1 139,168
13:51:06 13,730 ▲ 30 1,003 139,167
13:49:19 13,735 ▲ 35 1,003 138,164
13:47:32 13,735 ▲ 35 1,003 137,161
13:45:48 13,740 ▲ 40 974 136,158
13:45:48 13,740 ▲ 40 28 135,184
13:44:19 13,740 ▲ 40 3 135,156
13:44:19 13,740 ▲ 40 1,000 135,153
13:42:11 13,740 ▲ 40 1,003 134,153
13:40:23 13,740 ▲ 40 3 133,150
13:40:23 13,740 ▲ 40 1,000 133,147
13:39:05 13,740 ▲ 40 2,005 132,147
13:35:02 13,740 ▲ 40 1,003 130,142
13:33:15 13,745 ▲ 45 1,003 129,139
13:31:28 13,750 ▲ 50 1,003 128,136
13:30:10 13,750 ▲ 50 2 127,133
13:30:10 13,750 ▲ 50 1,000 127,131
13:28:09 13,750 ▲ 50 7 126,131
13:28:08 13,750 ▲ 50 1,003 126,124
13:26:07 13,750 ▲ 50 1,003 125,121
13:24:38 13,750 ▲ 50 504 124,118
13:24:38 13,750 ▲ 50 499 123,614
13:22:44 13,750 ▲ 50 1,002 123,115
13:22:22 13,750 ▲ 50 1,003 122,113
13:19:03 13,750 ▲ 50 3 121,110
13:19:03 13,750 ▲ 50 1,000 121,107
13:18:14 13,750 ▲ 50 3,011 120,107
13:18:14 13,750 ▲ 50 1,000 117,096
13:11:39 13,750 ▲ 50 1 116,096
13:10:11 13,770 ▲ 70 8 116,095
13:10:10 13,770 ▲ 70 3,000 116,087
13:04:41 13,770 ▲ 70 1,003 113,087
13:04:19 13,770 ▲ 70 1,069 112,084
13:04:08 13,775 ▲ 75 10 111,015
13:03:51 13,770 ▲ 70 937 111,005
13:00:22 13,770 ▲ 70 1,002 110,068
12:57:33 13,770 ▲ 70 1,003 109,066
12:57:25 13,770 ▲ 70 58 108,063
12:57:22 13,770 ▲ 70 3,000 108,005
12:57:19 13,770 ▲ 70 3,000 105,005
12:57:16 13,770 ▲ 70 3,000 102,005
12:57:13 13,770 ▲ 70 3,000 99,005
12:57:10 13,770 ▲ 70 1,981 96,005
12:31:20 13,730 ▲ 30 1,019 94,024
12:30:02 13,730 ▲ 30 985 93,005
12:29:52 13,730 ▲ 30 1 92,020
12:27:12 13,730 ▲ 30 1,003 92,019
12:25:49 13,740 ▲ 40 1,012 91,016
12:25:36 13,740 ▲ 40 2,999 90,004
12:19:18 13,735 ▲ 35 1 87,005
12:19:03 13,745 ▲ 45 689 87,004
12:19:02 13,745 ▲ 45 314 86,315
12:16:29 13,745 ▲ 45 1,003 86,001
12:15:04 13,745 ▲ 45 5 84,998
12:14:42 13,755 ▲ 55 1,002 84,993
12:12:55 13,760 ▲ 60 1,003 83,991
12:11:11 13,760 ▲ 60 676 82,988
12:11:08 13,760 ▲ 60 327 82,312
12:09:21 13,760 ▲ 60 1,003 81,985
12:07:34 13,760 ▲ 60 1,002 80,982
12:06:12 13,760 ▲ 60 668 79,980
12:06:09 13,760 ▲ 60 2,995 79,312
12:04:51 13,760 ▲ 60 5 76,317
12:04:12 13,755 ▲ 55 349 76,312
11:58:59 13,755 ▲ 55 349 75,963
11:58:38 13,780 ▲ 80 766 75,614
11:58:38 13,775 ▲ 75 236 74,848
11:56:59 13,780 ▲ 80 2,764 74,612
11:56:38 13,780 ▲ 80 245 71,848
11:52:56 13,780 ▲ 80 1,002 71,603
11:50:42 13,780 ▲ 80 1,753 70,601
11:50:38 13,780 ▲ 80 2,257 68,848
11:48:06 13,780 ▲ 80 1 66,591
11:43:29 13,780 ▲ 80 743 66,590
11:43:26 13,780 ▲ 80 260 65,847
11:40:47 13,780 ▲ 80 1,003 65,587
11:39:00 13,780 ▲ 80 1,003 64,584
11:37:16 13,785 ▲ 85 734 63,581
11:37:13 13,785 ▲ 85 268 62,847
11:35:26 13,785 ▲ 85 1,003 62,579
11:33:39 13,785 ▲ 85 1,003 61,576
11:32:04 13,785 ▲ 85 726 60,573
11:32:01 13,785 ▲ 85 3,000 59,847
11:31:58 13,785 ▲ 85 3,000 56,847
11:31:54 13,785 ▲ 85 3,000 53,847
11:31:49 13,785 ▲ 85 3,000 50,847
11:31:46 13,785 ▲ 85 3,000 47,847
11:30:55 13,785 ▲ 85 2,995 44,847
11:06:19 13,765 ▲ 65 1 41,852
11:00:06 13,765 ▲ 65 1,333 41,851
10:56:39 13,750 ▲ 50 1,330 40,518
10:56:39 13,750 ▲ 50 1 39,188
10:56:39 13,750 ▲ 50 1 39,187
10:56:39 13,750 ▲ 50 1 39,186
10:56:39 13,765 ▲ 65 1,003 39,185
10:55:24 13,765 ▲ 65 5 38,182
10:54:23 13,785 ▲ 85 869 38,177
10:54:23 13,780 ▲ 80 134 37,308
10:52:35 13,795 ▲ 95 1,003 37,174
10:50:48 13,800 ▲ 100 1,002 36,171
10:49:24 13,800 ▲ 100 1,011 35,169
10:47:27 13,800 ▲ 100 995 34,158
10:45:27 13,800 ▲ 100 1,003 33,163
10:43:40 13,800 ▲ 100 1,002 32,160
10:43:27 13,800 ▲ 100 513 31,158
10:43:27 13,800 ▲ 100 501 30,645
10:43:27 13,800 ▲ 100 1,000 30,144
10:43:27 13,800 ▲ 100 3,000 29,144
10:34:35 13,760 ▲ 60 1,003 26,144
10:32:02 13,760 ▲ 60 1,003 25,141
10:30:25 13,745 ▲ 45 141 24,138
10:30:25 13,750 ▲ 50 3,013 23,997
10:24:57 13,740 ▲ 40 18 20,984
10:24:38 13,765 ▲ 65 971 20,966
10:24:35 13,765 ▲ 65 1,034 19,995
10:24:33 13,765 ▲ 65 1 18,961
10:20:43 13,765 ▲ 65 1,966 18,960
10:20:40 13,765 ▲ 65 29 16,994
10:20:39 13,765 ▲ 65 10 16,965
10:17:30 13,765 ▲ 65 10 16,955
10:17:24 13,780 ▲ 80 1 16,945
10:16:53 13,800 ▲ 100 1,003 16,944
10:15:06 13,800 ▲ 100 1,003 15,941
10:13:22 13,805 ▲ 105 964 14,938
10:13:19 13,800 ▲ 100 38 13,974
10:11:57 13,805 ▲ 105 1,003 13,936
10:09:45 13,805 ▲ 105 1,003 12,933
10:09:25 13,810 ▲ 110 829 11,930
10:08:18 13,815 ▲ 115 127 11,101
10:08:08 13,815 ▲ 115 876 10,974
10:07:04 13,815 ▲ 115 10 10,098
10:06:11 13,805 ▲ 105 1,003 10,088
10:05:22 13,805 ▲ 105 1,002 9,085
10:03:22 13,805 ▲ 105 10 8,083
10:02:40 13,815 ▲ 115 99 8,073
10:02:37 13,815 ▲ 115 904 7,974
10:01:40 13,815 ▲ 115 1,003 7,070
09:59:40 13,815 ▲ 115 10 6,067
09:59:07 13,805 ▲ 105 1,003 6,057
09:57:18 13,805 ▲ 105 80 5,054
09:57:15 13,805 ▲ 105 922 4,974
09:57:03 13,805 ▲ 105 1 4,052
09:55:58 13,820 ▲ 120 10 4,051
09:55:29 13,820 ▲ 120 1,003 4,041
09:55:14 13,820 ▲ 120 1,003 3,038
09:53:23 13,815 ▲ 115 100 2,035
09:53:23 13,820 ▲ 120 1,000 1,935
09:52:16 13,840 ▲ 140 10 935
09:48:34 13,830 ▲ 130 10 925
09:44:52 13,830 ▲ 130 10 915
09:42:46 13,830 ▲ 130 1 905
09:41:10 13,825 ▲ 125 10 904
09:39:25 13,820 ▲ 120 1 894
09:37:48 13,830 ▲ 130 1 893
09:37:28 13,845 ▲ 145 10 892
09:34:28 13,835 ▲ 135 635 882
09:33:46 13,850 ▲ 150 10 247
09:30:04 13,840 ▲ 140 10 237
09:26:22 13,845 ▲ 145 10 227
09:25:02 13,840 ▲ 140 1 217
09:24:35 13,855 ▲ 155 1 216
09:22:40 13,865 ▲ 165 10 215
09:19:52 13,875 ▲ 175 9 205
09:18:58 13,875 ▲ 175 1 196
09:15:16 13,865 ▲ 165 10 195
09:12:47 13,855 ▲ 155 1 185
09:11:34 13,870 ▲ 170 10 184
09:07:52 13,880 ▲ 180 10 174
09:07:40 13,880 ▲ 180 1 164
09:06:00 13,870 ▲ 170 5 163
09:05:01 13,870 ▲ 170 130 158
09:05:01 13,870 ▲ 170 20 28
09:04:32 13,875 ▲ 175 1 8
09:03:10 13,855 ▲ 155 5 7
09:01:00 13,800 ▲ 100 1 2
09:00:05 13,840 ▲ 140 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.