KINDEX 스마트밸류
(272230)
코스피

액면가 0원
  09.21 15:59

11,295 (11,270)   [시가/고가/저가] 11,290 / 11,295 / 11,215 
전일비/등락률 ▲ 25 (0.22%) 매도호가/호가잔량 11,330 / 4,990
거래량/전일동시간대비 8,879 /▲ 2,179 매수호가/호가잔량 11,280 / 4,460
상한가/하한가 14,650 / 7,890 총매도/총매수잔량 47,692 / 57,027

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
32 12,390
5,000 11,345
5,000 11,340
9,990 11,335
4,990 11,330
 
11,280 4,460
11,275 9,116
11,270 5,000
11,265 5,000
11,000 1
10,910 1
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
25,012 -1,434 23,578
시간외잔량 시간외잔량
0 0
 
KINDEX 스마트밸류 272230
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
15:19:11 11,295 ▲ 25 10 8,879
15:00:13 11,250 ▼ 20 87 8,869
15:00:00 11,245 ▼ 25 1 8,782
14:59:33 11,250 ▼ 20 2 8,781
14:59:20 11,250 ▼ 20 1 8,779
14:58:31 11,255 ▼ 15 1 8,778
14:56:40 11,255 ▼ 15 87 8,777
14:53:59 11,260 ▼ 10 1 8,690
14:53:18 11,260 ▼ 10 87 8,689
14:51:22 11,260 ▼ 10 1 8,602
14:49:49 11,255 ▼ 15 87 8,601
14:48:46 11,265 ▼ 5 1 8,514
14:48:24 11,260 ▼ 10 1 8,513
14:46:26 11,265 ▼ 5 87 8,512
14:45:54 11,260 ▼ 10 1 8,425
14:43:04 11,255 ▼ 15 87 8,424
14:42:38 11,255 ▼ 15 1 8,337
14:42:28 11,260 ▼ 10 1 8,336
14:41:42 11,260 ▼ 10 1 8,335
14:40:38 11,260 ▼ 10 1 8,334
14:39:49 11,260 ▼ 10 87 8,333
14:37:30 11,265 ▼ 5 88 8,246
14:34:19 11,265 ▼ 5 1 8,158
14:32:55 11,265 ▼ 5 87 8,157
14:32:21 11,270  0 89 8,070
14:31:41 11,265 ▼ 5 2 7,981
14:26:20 11,265 ▼ 5 87 7,979
14:26:15 11,260 ▼ 10 3 7,892
14:26:00 11,255 ▼ 15 87 7,889
14:25:56 11,255 ▼ 15 1 7,802
14:24:52 11,255 ▼ 15 1 7,801
14:22:46 11,255 ▼ 15 87 7,800
14:19:21 11,255 ▼ 15 87 7,713
14:18:45 11,255 ▼ 15 1 7,626
14:15:48 11,250 ▼ 20 87 7,625
14:14:44 11,255 ▼ 15 1 7,538
14:12:56 11,260 ▼ 10 1 7,537
14:11:44 11,255 ▼ 15 1 7,536
14:09:15 11,250 ▼ 20 1 7,535
14:09:03 11,250 ▼ 20 87 7,534
14:08:08 11,250 ▼ 20 1 7,447
14:05:44 11,250 ▼ 20 88 7,446
14:05:13 11,245 ▼ 25 1 7,358
14:03:29 11,255 ▼ 15 87 7,357
14:02:12 11,250 ▼ 20 87 7,270
14:01:37 11,250 ▼ 20 1 7,183
14:00:55 11,250 ▼ 20 1 7,182
13:59:41 11,245 ▼ 25 1 7,181
13:59:04 11,250 ▼ 20 87 7,180
13:57:54 11,250 ▼ 20 1 7,093
13:55:50 11,250 ▼ 20 87 7,092
13:53:37 11,245 ▼ 25 1 7,005
13:53:33 11,250 ▼ 20 174 7,004
13:52:34 11,245 ▼ 25 1 6,830
13:52:00 11,240 ▼ 30 87 6,829
13:51:53 11,245 ▼ 25 2 6,742
13:51:36 11,240 ▼ 30 1 6,740
13:48:43 11,240 ▼ 30 87 6,739
13:47:11 11,240 ▼ 30 87 6,652
13:45:41 11,235 ▼ 35 1 6,565
13:44:12 11,235 ▼ 35 1 6,564
13:41:51 11,240 ▼ 30 87 6,563
13:41:35 11,240 ▼ 30 1 6,476
13:41:09 11,240 ▼ 30 2 6,475
13:39:42 11,245 ▼ 25 1 6,473
13:38:24 11,235 ▼ 35 87 6,472
13:35:59 11,240 ▼ 30 1 6,385
13:35:31 11,240 ▼ 30 1 6,384
13:34:31 11,245 ▼ 25 1 6,383
13:34:01 11,245 ▼ 25 1 6,382
13:29:30 11,245 ▼ 25 1 6,381
13:28:13 11,245 ▼ 25 87 6,380
13:27:30 11,250 ▼ 20 2 6,293
13:24:49 11,240 ▼ 30 87 6,291
13:24:35 11,245 ▼ 25 1 6,204
13:24:17 11,245 ▼ 25 1 6,203
13:21:31 11,245 ▼ 25 87 6,202
13:19:22 11,250 ▼ 20 1 6,115
13:19:00 11,250 ▼ 20 88 6,114
13:17:30 11,245 ▼ 25 1 6,026
13:17:26 11,250 ▼ 20 1 6,025
13:12:14 11,255 ▼ 15 88 6,024
13:11:15 11,250 ▼ 20 1 5,936
13:11:13 11,245 ▼ 25 87 5,935
13:07:53 11,250 ▼ 20 88 5,848
13:07:24 11,245 ▼ 25 1 5,760
13:05:26 11,250 ▼ 20 1 5,759
13:03:07 11,255 ▼ 15 2 5,758
13:03:01 11,250 ▼ 20 1 5,756
13:01:01 11,250 ▼ 20 87 5,755
12:59:19 11,245 ▼ 25 1 5,668
12:59:04 11,250 ▼ 20 86 5,667
12:57:37 11,245 ▼ 25 87 5,581
12:54:13 11,240 ▼ 30 87 5,494
12:54:07 11,240 ▼ 30 1 5,407
12:53:55 11,240 ▼ 30 2 5,406
12:53:17 11,240 ▼ 30 1 5,404
12:50:52 11,240 ▼ 30 87 5,403
12:50:42 11,240 ▼ 30 1 5,316
12:47:26 11,240 ▼ 30 87 5,315
12:47:15 11,240 ▼ 30 1 5,228
12:46:17 11,245 ▼ 25 1 5,227
12:45:46 11,240 ▼ 30 1 5,226
12:44:01 11,240 ▼ 30 86 5,225
12:42:48 11,245 ▼ 25 87 5,139
12:41:16 11,240 ▼ 30 1 5,052
12:40:43 11,240 ▼ 30 87 5,051
12:40:21 11,240 ▼ 30 1 4,964
12:35:45 11,240 ▼ 30 1 4,963
12:35:35 11,245 ▼ 25 2 4,962
12:35:17 11,240 ▼ 30 1 4,960
12:33:59 11,240 ▼ 30 87 4,959
12:30:31 11,240 ▼ 30 86 4,872
12:29:08 11,240 ▼ 30 1 4,786
12:27:20 11,245 ▼ 25 86 4,785
12:27:05 11,240 ▼ 30 87 4,699
12:27:00 11,240 ▼ 30 1 4,612
12:26:46 11,240 ▼ 30 1 4,611
12:24:06 11,240 ▼ 30 1 4,610
12:23:13 11,240 ▼ 30 1 4,609
12:20:43 11,240 ▼ 30 1 4,608
12:20:13 11,235 ▼ 35 87 4,607
12:19:41 11,245 ▼ 25 87 4,520
12:17:08 11,240 ▼ 30 1 4,433
12:16:56 11,240 ▼ 30 1 4,432
12:15:20 11,240 ▼ 30 86 4,431
12:13:43 11,235 ▼ 35 88 4,345
12:13:02 11,235 ▼ 35 4 4,257
12:10:03 11,230 ▼ 40 86 4,253
12:08:29 11,225 ▼ 45 1 4,167
12:06:38 11,230 ▼ 40 87 4,166
12:04:05 11,235 ▼ 35 1 4,079
12:03:30 11,235 ▼ 35 1 4,078
12:02:07 11,240 ▼ 30 1 4,077
12:01:19 11,235 ▼ 35 1 4,076
12:00:40 11,230 ▼ 40 88 4,075
11:59:00 11,225 ▼ 45 1 3,987
11:56:30 11,225 ▼ 45 86 3,986
11:55:40 11,225 ▼ 45 1 3,900
11:53:43 11,230 ▼ 40 87 3,899
11:53:21 11,225 ▼ 45 1 3,812
11:53:00 11,225 ▼ 45 1 3,811
11:52:56 11,225 ▼ 45 1 3,810
11:52:15 11,230 ▼ 40 1 3,809
11:50:23 11,225 ▼ 45 86 3,808
11:47:21 11,225 ▼ 45 1 3,722
11:47:01 11,225 ▼ 45 1 3,721
11:46:50 11,225 ▼ 45 1 3,720
11:46:21 11,225 ▼ 45 87 3,719
11:42:50 11,225 ▼ 45 86 3,632
11:41:40 11,225 ▼ 45 1 3,546
11:40:52 11,220 ▼ 50 1 3,545
11:39:25 11,220 ▼ 50 87 3,544
11:39:00 11,225 ▼ 45 1 3,457
11:36:35 11,220 ▼ 50 1 3,456
11:36:01 11,220 ▼ 50 86 3,455
11:34:52 11,220 ▼ 50 1 3,369
11:32:38 11,220 ▼ 50 87 3,368
11:32:11 11,225 ▼ 45 1 3,281
11:29:46 11,220 ▼ 50 1 3,280
11:29:38 11,225 ▼ 45 87 3,279
11:25:49 11,230 ▼ 40 87 3,192
11:25:47 11,230 ▼ 40 1 3,105
11:22:46 11,225 ▼ 45 1 3,104
11:22:31 11,230 ▼ 40 86 3,103
11:22:18 11,225 ▼ 45 1 3,017
11:19:43 11,230 ▼ 40 1 3,016
11:19:06 11,230 ▼ 40 87 3,015
11:16:47 11,225 ▼ 45 1 2,928
11:15:55 11,235 ▼ 35 86 2,927
11:15:33 11,235 ▼ 35 1 2,841
11:14:38 11,235 ▼ 35 2 2,840
11:13:27 11,230 ▼ 40 87 2,838
11:12:58 11,225 ▼ 45 1 2,751
11:10:42 11,220 ▼ 50 1 2,750
11:09:00 11,230 ▼ 40 86 2,749
11:05:38 11,230 ▼ 40 1 2,663
11:05:26 11,230 ▼ 40 87 2,662
11:04:46 11,235 ▼ 35 1 2,575
11:03:49 11,235 ▼ 35 86 2,574
11:02:50 11,230 ▼ 40 1 2,488
10:59:38 11,230 ▼ 40 2 2,487
10:58:48 11,225 ▼ 45 88 2,485
10:58:32 11,225 ▼ 45 1 2,397
10:55:41 11,230 ▼ 40 173 2,396
10:54:37 11,225 ▼ 45 1 2,223
10:52:36 11,215 ▼ 55 1 2,222
10:51:53 11,215 ▼ 55 87 2,221
10:48:53 11,220 ▼ 50 1 2,134
10:48:28 11,220 ▼ 50 86 2,133
10:46:52 11,220 ▼ 50 1 2,047
10:46:34 11,220 ▼ 50 1 2,046
10:46:29 11,225 ▼ 45 1 2,045
10:42:44 11,230 ▼ 40 1 2,044
10:41:38 11,225 ▼ 45 86 2,043
10:40:33 11,225 ▼ 45 1 1,957
10:39:19 11,225 ▼ 45 1 1,956
10:38:17 11,225 ▼ 45 87 1,955
10:35:25 11,235 ▼ 35 1 1,868
10:34:52 11,230 ▼ 40 87 1,867
10:34:34 11,230 ▼ 40 1 1,780
10:31:33 11,230 ▼ 40 88 1,779
10:29:19 11,235 ▼ 35 1 1,691
10:28:28 11,230 ▼ 40 1 1,690
10:28:17 11,235 ▼ 35 86 1,689
10:24:46 11,235 ▼ 35 87 1,603
10:23:56 11,235 ▼ 35 1 1,516
10:23:40 11,235 ▼ 35 1 1,515
10:22:29 11,235 ▼ 35 1 1,514
10:21:15 11,230 ▼ 40 86 1,513
10:19:35 11,240 ▼ 30 1 1,427
10:17:51 11,230 ▼ 40 87 1,426
10:16:36 11,235 ▼ 35 1 1,339
10:15:49 11,235 ▼ 35 1 1,338
10:14:27 11,240 ▼ 30 86 1,337
10:12:34 11,240 ▼ 30 1 1,251
10:11:10 11,245 ▼ 25 87 1,250
10:10:22 11,240 ▼ 30 1 1,163
10:07:10 11,245 ▼ 25 2 1,162
10:05:47 11,250 ▼ 20 1 1,160
10:04:20 11,250 ▼ 20 1 1,159
10:04:15 11,250 ▼ 20 87 1,158
10:00:59 11,255 ▼ 15 86 1,071
09:58:49 11,260 ▼ 10 1 985
09:58:44 11,260 ▼ 10 1 984
09:57:26 11,265 ▼ 5 87 983
09:55:47 11,260 ▼ 10 1 896
09:55:08 11,255 ▼ 15 2 895
09:54:41 11,250 ▼ 20 1 893
09:54:02 11,245 ▼ 25 86 892
09:52:15 11,245 ▼ 25 1 806
09:51:04 11,250 ▼ 20 87 805
09:49:03 11,250 ▼ 20 1 718
09:47:43 11,250 ▼ 20 1 717
09:47:17 11,245 ▼ 25 86 716
09:46:32 11,245 ▼ 25 1 630
09:44:01 11,235 ▼ 35 87 629
09:42:06 11,240 ▼ 30 1 542
09:40:41 11,245 ▼ 25 86 541
09:40:28 11,240 ▼ 30 1 455
09:39:10 11,245 ▼ 25 1 454
09:37:07 11,245 ▼ 25 88 453
09:34:09 11,245 ▼ 25 1 365
09:33:45 11,245 ▼ 25 1 364
09:33:38 11,245 ▼ 25 86 363
09:32:33 11,240 ▼ 30 1 277
09:30:25 11,235 ▼ 35 87 276
09:28:07 11,235 ▼ 35 1 189
09:27:00 11,240 ▼ 30 86 188
09:25:35 11,240 ▼ 30 1 102
09:25:24 11,240 ▼ 30 1 101
09:23:47 11,235 ▼ 35 87 100
09:23:35 11,230 ▼ 40 1 13
09:22:05 11,235 ▼ 35 1 12
09:21:21 11,235 ▼ 35 1 11
09:01:33 11,290 ▲ 20 10 10

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    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.