KBSTAR 코스닥150선물인버스
(275750)
코스피

액면가 0원
  08.21 15:59

6,970 (7,225)   [시가/고가/저가] 7,185 / 7,185 / 6,925 
전일비/등락률 ▼ 255 (-3.53%) 매도호가/호가잔량 6,970 / 7,104
거래량/전일동시간대비 114,908 /▲ 63,136 매수호가/호가잔량 6,960 / 8,080
상한가/하한가 9,390 / 5,060 총매도/총매수잔량 48,936 / 60,857

매도잔량 호가 매수잔량
1 7,050 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 7,040
1 7,030
10 7,020
3,000 7,005
4,990 6,990
8,303 6,985
316 6,980
4,248 6,975
7,104 6,970
 
6,960 8,080
6,955 8,381
6,950 5,000
6,945 8,333
6,940 7,250
6,935 10
6,930 3,026
6,925 2
6,920 72
6,915 5
 
총매도잔량 순매수잔량 총매수잔량
27,974 12,185 40,159
시간외잔량 시간외잔량
0 0
 
KBSTAR 코스닥150선물인버스 275750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:20 6,970 ▼ 255 931 114,908
15:17:29 6,960 ▼ 265 5 113,977
15:16:13 6,960 ▼ 265 15 113,972
15:14:25 6,960 ▼ 265 10 113,957
15:13:02 6,960 ▼ 265 6,140 113,947
15:08:44 6,940 ▼ 285 10 107,807
15:08:21 6,940 ▼ 285 40 107,797
15:07:57 6,945 ▼ 280 40 107,757
15:07:46 6,955 ▼ 270 1 107,717
15:06:58 6,950 ▼ 275 1 107,716
15:06:36 6,955 ▼ 270 57 107,715
15:06:33 6,955 ▼ 270 57 107,658
15:06:30 6,955 ▼ 270 57 107,601
15:06:27 6,955 ▼ 270 57 107,544
15:06:24 6,955 ▼ 270 56 107,487
15:03:36 6,930 ▼ 295 80 107,431
15:00:12 6,930 ▼ 295 4,091 107,351
14:59:46 6,925 ▼ 300 651 103,260
14:59:21 6,925 ▼ 300 20 102,609
14:59:01 6,925 ▼ 300 1 102,589
14:58:59 6,925 ▼ 300 100 102,588
14:57:54 6,925 ▼ 300 310 102,488
14:56:53 6,925 ▼ 300 5 102,178
14:56:24 6,930 ▼ 295 5 102,173
14:56:09 6,925 ▼ 300 100 102,168
14:56:01 6,930 ▼ 295 572 102,068
14:55:58 6,930 ▼ 295 571 101,496
14:55:55 6,930 ▼ 295 571 100,925
14:55:52 6,930 ▼ 295 570 100,354
14:55:49 6,930 ▼ 295 570 99,784
14:54:31 6,930 ▼ 295 1,430 99,214
14:54:28 6,930 ▼ 295 30 97,784
14:53:28 6,925 ▼ 300 100 97,754
14:51:36 6,925 ▼ 300 3,879 97,654
14:51:33 6,925 ▼ 300 1,279 93,775
14:51:07 6,930 ▼ 295 69 92,496
14:50:42 6,930 ▼ 295 50 92,427
14:48:23 6,930 ▼ 295 10 92,377
14:48:11 6,930 ▼ 295 10 92,367
14:48:05 6,930 ▼ 295 5 92,357
14:47:12 6,930 ▼ 295 200 92,352
14:46:06 6,930 ▼ 295 5 92,152
14:45:48 6,930 ▼ 295 101 92,147
14:42:33 6,935 ▼ 290 156 92,046
14:41:23 6,940 ▼ 285 90 91,890
14:39:34 6,945 ▼ 280 100 91,800
14:39:13 6,945 ▼ 280 40 91,700
14:37:42 6,955 ▼ 270 100 91,660
14:33:49 6,945 ▼ 280 4 91,560
14:32:43 6,945 ▼ 280 5 91,556
14:32:30 6,945 ▼ 280 10 91,551
14:32:09 6,945 ▼ 280 1 91,541
14:32:09 6,940 ▼ 285 451 91,540
14:32:01 6,945 ▼ 280 1 91,089
14:31:55 6,945 ▼ 280 10 91,088
14:29:45 6,950 ▼ 275 570 91,078
14:29:42 6,950 ▼ 275 569 90,508
14:29:39 6,950 ▼ 275 569 89,939
14:29:36 6,950 ▼ 275 569 89,370
14:29:33 6,950 ▼ 275 568 88,801
14:27:34 6,945 ▼ 280 115 88,233
14:24:21 6,950 ▼ 275 571 88,118
14:24:18 6,955 ▼ 270 100 87,547
14:23:22 6,955 ▼ 270 516 87,447
14:21:53 6,960 ▼ 265 7 86,931
14:21:26 6,965 ▼ 260 59 86,924
14:20:06 6,970 ▼ 255 30 86,865
14:20:06 6,970 ▼ 255 212 86,835
14:19:43 6,975 ▼ 250 30 86,623
14:18:47 6,975 ▼ 250 10 86,593
14:18:40 6,975 ▼ 250 1 86,583
14:17:14 6,975 ▼ 250 10 86,582
14:16:46 6,975 ▼ 250 30 86,572
14:16:13 6,980 ▼ 245 206 86,542
14:15:01 6,985 ▼ 240 155 86,336
14:14:19 6,990 ▼ 235 1,275 86,181
14:14:16 6,990 ▼ 235 1,273 84,906
14:14:13 6,995 ▼ 230 490 83,633
14:14:13 6,990 ▼ 235 783 83,143
14:14:10 6,990 ▼ 235 1,273 82,360
14:14:07 6,990 ▼ 235 1,272 81,087
14:13:42 6,990 ▼ 235 1 79,815
14:12:12 6,995 ▼ 230 1,558 79,814
14:12:09 6,995 ▼ 230 1,555 78,256
14:12:06 6,995 ▼ 230 1,555 76,701
14:12:03 6,995 ▼ 230 1,554 75,146
14:12:00 6,995 ▼ 230 1,554 73,592
14:04:39 6,990 ▼ 235 39 72,038
14:04:36 6,990 ▼ 235 1 71,999
14:04:12 6,990 ▼ 235 1 71,998
14:03:40 6,985 ▼ 240 190 71,997
14:02:23 6,990 ▼ 235 161 71,807
14:00:44 6,995 ▼ 230 428 71,646
13:58:53 6,995 ▼ 230 122 71,218
13:58:29 7,000 ▼ 225 50 71,096
13:58:25 7,000 ▼ 225 321 71,046
13:57:42 7,005 ▼ 220 10 70,725
13:57:34 7,005 ▼ 220 10 70,715
13:57:21 7,005 ▼ 220 10 70,705
13:53:58 7,005 ▼ 220 224 70,695
13:51:32 7,010 ▼ 215 10 70,471
13:43:10 7,010 ▼ 215 426 70,461
13:42:53 7,010 ▼ 215 277 70,035
13:41:27 7,010 ▼ 215 57 69,758
13:41:24 7,010 ▼ 215 56 69,701
13:41:21 7,010 ▼ 215 57 69,645
13:41:18 7,010 ▼ 215 56 69,588
13:41:15 7,010 ▼ 215 56 69,532
13:39:25 7,005 ▼ 220 50 69,476
13:37:56 7,010 ▼ 215 1,280 69,426
13:33:37 7,000 ▼ 225 263 68,146
13:32:38 7,005 ▼ 220 5 67,883
13:29:19 7,005 ▼ 220 85 67,878
13:23:51 7,020 ▼ 205 50 67,793
13:20:02 7,000 ▼ 225 13,210 67,743
13:20:02 7,005 ▼ 220 16,485 54,533
13:20:02 7,010 ▼ 215 86 38,048
13:19:16 7,015 ▼ 210 1,126 37,962
13:15:50 7,020 ▼ 205 1,188 36,836
13:15:36 7,025 ▼ 200 2,000 35,648
13:11:58 7,025 ▼ 200 140 33,648
13:10:36 7,030 ▼ 195 80 33,508
13:09:17 7,035 ▼ 190 3,303 33,428
13:07:03 7,035 ▼ 190 2 30,125
13:05:59 7,030 ▼ 195 500 30,123
13:05:59 7,030 ▼ 195 700 29,123
13:05:59 7,030 ▼ 195 500 29,623
13:05:59 7,030 ▼ 195 165 28,423
13:02:40 7,035 ▼ 190 1,440 28,258
13:01:32 7,035 ▼ 190 7 26,818
13:00:07 7,035 ▼ 190 32 26,811
12:59:48 7,035 ▼ 190 1 26,779
12:59:34 7,035 ▼ 190 10 26,778
12:59:32 7,035 ▼ 190 10 26,768
12:59:30 7,035 ▼ 190 10 26,758
12:59:28 7,035 ▼ 190 30 26,748
12:58:04 7,035 ▼ 190 195 26,718
12:57:17 7,040 ▼ 185 20 26,523
12:54:37 7,040 ▼ 185 36 26,503
12:54:26 7,045 ▼ 180 10 26,467
12:53:38 7,045 ▼ 180 20 26,457
12:52:57 7,045 ▼ 180 30 26,437
12:52:49 7,045 ▼ 180 71 26,407
12:51:54 7,050 ▼ 175 215 26,336
12:51:54 7,050 ▼ 175 1 26,121
12:51:54 7,050 ▼ 175 1 26,120
12:51:54 7,050 ▼ 175 1 26,119
12:51:54 7,050 ▼ 175 1 26,118
12:51:54 7,050 ▼ 175 1 26,117
12:51:54 7,050 ▼ 175 1 26,116
12:51:54 7,050 ▼ 175 1 26,115
12:51:54 7,050 ▼ 175 1 26,114
12:51:53 7,050 ▼ 175 1 26,113
12:51:53 7,050 ▼ 175 276 26,112
12:47:59 7,055 ▼ 170 180 25,836
12:46:16 7,060 ▼ 165 462 25,656
12:42:43 7,065 ▼ 160 1 25,194
12:34:17 7,065 ▼ 160 387 25,193
12:34:12 7,065 ▼ 160 1 24,806
12:30:27 7,065 ▼ 160 2 24,805
12:23:49 7,060 ▼ 165 500 24,803
12:21:24 7,060 ▼ 165 761 24,303
12:21:24 7,060 ▼ 165 1 23,542
12:21:24 7,060 ▼ 165 1 23,541
12:21:24 7,060 ▼ 165 1 23,540
12:21:24 7,060 ▼ 165 1 23,539
12:21:24 7,060 ▼ 165 41 23,538
12:19:03 7,065 ▼ 160 121 23,497
12:10:13 7,075 ▼ 150 2 23,376
12:08:54 7,075 ▼ 150 1 23,374
12:06:18 7,080 ▼ 145 141 23,373
11:59:59 7,070 ▼ 155 100 23,232
11:58:19 7,065 ▼ 160 50 23,132
11:49:29 7,060 ▼ 165 218 23,082
11:49:19 7,060 ▼ 165 37 22,864
11:49:17 7,065 ▼ 160 3 22,827
11:48:57 7,070 ▼ 155 4 22,824
11:47:16 7,065 ▼ 160 100 22,820
11:34:42 7,065 ▼ 160 10 22,720
11:34:39 7,065 ▼ 160 10 22,710
11:31:01 7,065 ▼ 160 2 22,700
11:28:45 7,065 ▼ 160 50 22,698
11:27:36 7,065 ▼ 160 18 22,648
11:25:44 7,065 ▼ 160 30 22,630
11:23:13 7,065 ▼ 160 18 22,600
11:20:18 7,065 ▼ 160 31 22,582
11:20:15 7,065 ▼ 160 18 22,551
11:19:33 7,065 ▼ 160 343 22,533
11:19:05 7,070 ▼ 155 35 22,190
11:14:44 7,070 ▼ 155 776 22,155
11:13:43 7,075 ▼ 150 18 21,379
11:12:26 7,075 ▼ 150 18 21,361
11:08:09 7,075 ▼ 150 20 21,343
11:07:43 7,075 ▼ 150 25 21,323
11:07:43 7,075 ▼ 150 5 21,298
11:00:58 7,070 ▼ 155 1 21,293
11:00:00 7,075 ▼ 150 30 21,292
10:56:30 7,075 ▼ 150 160 21,262
10:54:50 7,075 ▼ 150 91 21,102
10:54:49 7,080 ▼ 145 10 21,011
10:54:17 7,080 ▼ 145 30 21,001
10:53:49 7,080 ▼ 145 30 20,971
10:53:33 7,080 ▼ 145 139 20,941
10:49:57 7,085 ▼ 140 67 20,802
10:49:57 7,085 ▼ 140 100 20,735
10:47:25 7,090 ▼ 135 49 20,635
10:45:20 7,095 ▼ 130 42 20,586
10:40:55 7,100 ▼ 125 50 20,544
10:38:07 7,100 ▼ 125 10 20,494
10:38:00 7,100 ▼ 125 10 20,484
10:37:24 7,095 ▼ 130 105 20,474
10:35:52 7,095 ▼ 130 130 20,369
10:33:29 7,085 ▼ 140 30 20,239
10:31:21 7,095 ▼ 130 43 20,209
10:31:09 7,090 ▼ 135 12 20,166
10:20:57 7,095 ▼ 130 500 20,154
10:19:58 7,085 ▼ 140 77 19,654
10:19:04 7,085 ▼ 140 282 19,577
10:18:58 7,090 ▼ 135 500 19,295
10:18:43 7,090 ▼ 135 70 18,795
10:17:54 7,090 ▼ 135 2 18,725
10:16:21 7,090 ▼ 135 238 18,723
10:15:39 7,095 ▼ 130 700 18,485
10:14:06 7,100 ▼ 125 36 17,785
10:12:17 7,105 ▼ 120 35 17,749
10:04:51 7,105 ▼ 120 75 17,714
10:00:20 7,105 ▼ 120 2 17,639
09:59:56 7,110 ▼ 115 3 17,637
09:59:19 7,100 ▼ 125 5 17,634
09:56:08 7,095 ▼ 130 80 17,629
09:55:59 7,095 ▼ 130 10 17,549
09:55:18 7,095 ▼ 130 10 17,539
09:52:22 7,095 ▼ 130 70 17,529
09:52:10 7,100 ▼ 125 5 17,459
09:51:18 7,105 ▼ 120 5 17,454
09:48:01 7,110 ▼ 115 100 17,449
09:47:05 7,115 ▼ 110 4,130 17,349
09:45:59 7,110 ▼ 115 5 13,219
09:45:05 7,105 ▼ 120 105 13,214
09:44:13 7,110 ▼ 115 100 13,109
09:41:41 7,100 ▼ 125 30 13,009
09:40:06 7,100 ▼ 125 331 12,979
09:39:13 7,105 ▼ 120 150 12,648
09:38:39 7,105 ▼ 120 10 12,498
09:38:38 7,105 ▼ 120 20 12,488
09:38:23 7,110 ▼ 115 10 12,468
09:38:17 7,110 ▼ 115 50 12,458
09:38:02 7,115 ▼ 110 5 12,408
09:37:47 7,110 ▼ 115 5 12,403
09:37:13 7,120 ▼ 105 100 12,398
09:35:32 7,120 ▼ 105 242 12,298
09:35:15 7,120 ▼ 105 5,000 12,056
09:35:15 7,120 ▼ 105 1 7,056
09:35:15 7,120 ▼ 105 757 7,055
09:34:34 7,120 ▼ 105 50 6,298
09:33:16 7,120 ▼ 105 100 6,248
09:33:04 7,115 ▼ 110 900 6,148
09:33:03 7,115 ▼ 110 100 5,248
09:31:41 7,120 ▼ 105 50 5,148
09:31:15 7,125 ▼ 100 100 5,098
09:29:35 7,125 ▼ 100 5 4,998
09:29:18 7,130 ▼ 95 120 4,993
09:27:55 7,135 ▼ 90 216 4,873
09:25:46 7,140 ▼ 85 5 4,657
09:24:01 7,140 ▼ 85 200 4,652
09:23:37 7,145 ▼ 80 10 4,452
09:21:29 7,155 ▼ 70 100 4,442
09:21:25 7,155 ▼ 70 200 4,342
09:19:03 7,160 ▼ 65 200 4,142
09:15:49 7,150 ▼ 75 500 3,942
09:15:39 7,160 ▼ 65 500 3,442
09:14:01 7,160 ▼ 65 30 2,942
09:11:01 7,175 ▼ 50 1 2,912
09:09:58 7,175 ▼ 50 2,000 2,911
09:08:31 7,175 ▼ 50 3 911
09:08:11 7,180 ▼ 45 200 908
09:05:24 7,175 ▼ 50 150 708
09:05:03 7,180 ▼ 45 359 558
09:04:21 7,180 ▼ 45 50 199
09:00:17 7,185 ▼ 40 149 149

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.