KODEX 미국S&P고배당커버드콜(합성 H)
(276970)
코스피

액면가 0원
  08.21 15:23

10,070 (10,060)   [시가/고가/저가] 10,100 / 10,105 / 10,065 
전일비/등락률 ▲ 10 (0.10%) 매도호가/호가잔량 10,075 / 113
거래량/전일동시간대비 76,752 /▲ 5,628 매수호가/호가잔량 10,070 / 7,590
상한가/하한가 13,075 / 7,045 총매도/총매수잔량 10,344 / 28,245

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
151 10,085
381 10,080
113 10,075
 
10,070 7,590
10,065 10,077
10,060 10,590
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
645 27,612 28,257
시간외잔량 시간외잔량
0 0
 
KODEX 미국S&P고배당커버드콜(합성 H) 276970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.30 (+3.25)   Basis: 0.37
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:19:06 10,070 ▲ 10 413 76,752
15:18:51 10,070 ▲ 10 500 76,339
15:18:30 10,070 ▲ 10 1,001 75,839
15:15:47 10,070 ▲ 10 26 74,838
15:15:47 10,070 ▲ 10 1,174 74,812
15:13:50 10,070 ▲ 10 491 73,638
15:13:47 10,070 ▲ 10 161 73,147
15:13:03 10,070 ▲ 10 491 72,986
15:13:00 10,070 ▲ 10 161 72,495
15:12:16 10,070 ▲ 10 490 72,334
15:12:13 10,070 ▲ 10 161 71,844
15:11:28 10,070 ▲ 10 490 71,683
15:11:25 10,070 ▲ 10 161 71,193
15:10:41 10,070 ▲ 10 491 71,032
15:10:38 10,070 ▲ 10 161 70,541
15:09:54 10,070 ▲ 10 490 70,380
15:09:51 10,070 ▲ 10 161 69,890
15:09:06 10,070 ▲ 10 490 69,729
15:09:03 10,070 ▲ 10 161 69,239
15:08:19 10,070 ▲ 10 491 69,078
15:08:16 10,070 ▲ 10 161 68,587
15:07:31 10,070 ▲ 10 490 68,426
15:07:29 10,070 ▲ 10 161 67,936
15:06:44 10,070 ▲ 10 490 67,775
15:06:41 10,070 ▲ 10 161 67,285
15:05:57 10,070 ▲ 10 491 67,124
15:05:54 10,070 ▲ 10 161 66,633
15:05:09 10,070 ▲ 10 490 66,472
15:05:07 10,070 ▲ 10 161 65,982
15:04:56 10,070 ▲ 10 485 65,821
15:04:22 10,070 ▲ 10 490 65,336
15:04:20 10,070 ▲ 10 160 64,846
15:04:09 10,070 ▲ 10 485 64,686
15:03:35 10,070 ▲ 10 491 64,201
15:03:32 10,070 ▲ 10 161 63,710
15:03:22 10,070 ▲ 10 485 63,549
15:02:47 10,070 ▲ 10 490 63,064
15:02:45 10,070 ▲ 10 160 62,574
15:02:34 10,070 ▲ 10 485 62,414
15:02:00 10,070 ▲ 10 490 61,929
15:01:58 10,070 ▲ 10 161 61,439
15:01:47 10,070 ▲ 10 485 61,278
15:01:12 10,070 ▲ 10 491 60,793
15:01:10 10,070 ▲ 10 160 60,302
15:01:00 10,070 ▲ 10 485 60,142
15:00:25 10,070 ▲ 10 490 59,657
15:00:23 10,070 ▲ 10 161 59,167
15:00:12 10,070 ▲ 10 485 59,006
14:59:38 10,070 ▲ 10 490 58,521
14:59:36 10,070 ▲ 10 160 58,031
14:59:25 10,070 ▲ 10 485 57,871
14:58:50 10,070 ▲ 10 491 57,386
14:58:48 10,070 ▲ 10 161 56,895
14:58:37 10,070 ▲ 10 485 56,734
14:58:23 10,070 ▲ 10 13 56,249
14:57:50 10,070 ▲ 10 485 56,236
14:57:36 10,070 ▲ 10 13 55,751
14:57:03 10,070 ▲ 10 485 55,738
14:56:49 10,070 ▲ 10 12 55,253
14:56:15 10,070 ▲ 10 485 55,241
14:56:01 10,070 ▲ 10 12 54,756
14:55:28 10,070 ▲ 10 484 54,744
14:55:14 10,070 ▲ 10 13 54,260
14:54:41 10,070 ▲ 10 485 54,247
14:54:27 10,070 ▲ 10 12 53,762
14:53:53 10,070 ▲ 10 484 53,750
14:53:39 10,070 ▲ 10 12 53,266
14:53:06 10,070 ▲ 10 485 53,254
14:52:52 10,070 ▲ 10 13 52,769
14:52:18 10,070 ▲ 10 484 52,756
14:52:04 10,070 ▲ 10 12 52,272
14:51:31 10,070 ▲ 10 485 52,260
14:51:17 10,070 ▲ 10 12 51,775
14:50:44 10,070 ▲ 10 484 51,763
14:50:30 10,070 ▲ 10 13 51,279
14:49:56 10,070 ▲ 10 485 51,266
14:49:42 10,070 ▲ 10 12 50,781
14:48:55 10,070 ▲ 10 12 50,769
14:48:08 10,070 ▲ 10 13 50,757
14:47:20 10,070 ▲ 10 12 50,744
14:46:33 10,070 ▲ 10 12 50,732
14:45:45 10,070 ▲ 10 13 50,720
14:44:58 10,070 ▲ 10 12 50,707
14:44:57 10,070 ▲ 10 597 50,695
14:44:11 10,070 ▲ 10 12 50,098
14:43:23 10,070 ▲ 10 13 50,086
14:42:37 10,070 ▲ 10 613 50,073
14:27:16 10,070 ▲ 10 2,292 49,460
14:25:50 10,070 ▲ 10 1,559 47,168
14:25:46 10,070 ▲ 10 1 45,609
14:24:14 10,070 ▲ 10 1,225 45,608
14:17:35 10,075 ▲ 15 20 44,383
14:10:54 10,075 ▲ 15 10 44,363
13:28:34 10,075 ▲ 15 94 44,353
13:28:26 10,075 ▲ 15 100 44,259
13:17:56 10,075 ▲ 15 1 44,159
13:16:55 10,075 ▲ 15 1 44,158
13:16:52 10,075 ▲ 15 1 44,157
13:15:53 10,075 ▲ 15 1 44,156
13:15:48 10,075 ▲ 15 1 44,155
13:14:52 10,075 ▲ 15 1 44,154
13:14:44 10,075 ▲ 15 1 44,153
13:13:50 10,075 ▲ 15 1 44,152
13:13:40 10,075 ▲ 15 1 44,151
13:12:48 10,075 ▲ 15 1 44,150
13:12:36 10,075 ▲ 15 1 44,149
13:11:47 10,075 ▲ 15 1 44,148
13:11:32 10,075 ▲ 15 1 44,147
13:10:45 10,075 ▲ 15 1 44,146
13:10:28 10,075 ▲ 15 1 44,145
13:10:09 10,075 ▲ 15 10 44,144
13:09:44 10,075 ▲ 15 1 44,134
13:09:24 10,075 ▲ 15 1 44,133
13:08:20 10,075 ▲ 15 1 44,132
13:08:20 10,075 ▲ 15 1 44,131
12:22:29 10,070 ▲ 10 1 44,130
11:35:13 10,075 ▲ 15 1 44,129
11:26:27 10,075 ▲ 15 1 44,128
10:55:36 10,070 ▲ 10 7 44,127
10:54:49 10,070 ▲ 10 7 44,120
10:54:02 10,070 ▲ 10 7 44,113
10:53:14 10,070 ▲ 10 7 44,106
10:52:27 10,070 ▲ 10 7 44,099
10:51:40 10,070 ▲ 10 7 44,092
10:50:52 10,070 ▲ 10 7 44,085
10:50:05 10,070 ▲ 10 7 44,078
10:49:17 10,070 ▲ 10 7 44,071
10:48:30 10,070 ▲ 10 7 44,064
10:47:43 10,070 ▲ 10 7 44,057
10:46:55 10,070 ▲ 10 7 44,050
10:46:08 10,070 ▲ 10 7 44,043
10:45:21 10,070 ▲ 10 7 44,036
10:44:33 10,070 ▲ 10 7 44,029
10:43:46 10,070 ▲ 10 7 44,022
10:42:58 10,070 ▲ 10 6 44,015
10:42:22 10,070 ▲ 10 485 44,009
10:42:11 10,070 ▲ 10 7 43,524
10:41:35 10,065 ▲ 5 443 43,517
10:41:35 10,070 ▲ 10 42 43,074
10:41:24 10,070 ▲ 10 6 43,032
10:41:24 10,075 ▲ 15 1 43,026
10:40:48 10,070 ▲ 10 485 43,025
10:40:36 10,070 ▲ 10 7 42,540
10:40:00 10,070 ▲ 10 485 42,533
10:39:13 10,070 ▲ 10 485 42,048
10:38:26 10,070 ▲ 10 485 41,563
10:38:25 10,070 ▲ 10 728 41,078
10:37:38 10,070 ▲ 10 728 40,350
10:37:38 10,070 ▲ 10 485 39,622
10:36:51 10,070 ▲ 10 485 39,137
10:36:51 10,070 ▲ 10 728 38,652
10:36:04 10,070 ▲ 10 728 37,924
10:36:04 10,070 ▲ 10 485 37,196
10:35:44 10,070 ▲ 10 1 36,711
10:35:17 10,070 ▲ 10 727 36,710
10:35:16 10,070 ▲ 10 485 35,983
10:34:29 10,070 ▲ 10 485 35,498
10:34:29 10,070 ▲ 10 728 35,013
10:33:42 10,070 ▲ 10 485 34,285
10:33:42 10,070 ▲ 10 727 33,800
10:32:55 10,065 ▲ 5 267 33,073
10:32:55 10,070 ▲ 10 217 32,806
10:32:55 10,070 ▲ 10 728 32,589
10:32:08 10,070 ▲ 10 727 31,861
10:32:07 10,070 ▲ 10 485 31,134
10:31:21 10,070 ▲ 10 728 30,649
10:31:20 10,070 ▲ 10 484 29,921
10:30:34 10,070 ▲ 10 727 29,437
10:30:33 10,070 ▲ 10 485 28,710
10:29:46 10,070 ▲ 10 728 28,225
10:29:45 10,070 ▲ 10 484 27,497
10:28:59 10,070 ▲ 10 727 27,013
10:28:58 10,070 ▲ 10 485 26,286
10:28:12 10,070 ▲ 10 728 25,801
10:28:11 10,070 ▲ 10 484 25,073
10:27:25 10,070 ▲ 10 727 24,589
10:27:23 10,070 ▲ 10 485 23,862
10:26:38 10,070 ▲ 10 728 23,377
10:25:51 10,070 ▲ 10 727 22,649
10:25:03 10,070 ▲ 10 728 21,922
10:24:16 10,070 ▲ 10 727 21,194
10:23:30 10,070 ▲ 10 728 20,467
10:21:05 10,070 ▲ 10 20 19,739
10:14:22 10,070 ▲ 10 30 19,719
10:13:35 10,070 ▲ 10 30 19,689
10:12:48 10,070 ▲ 10 30 19,659
10:12:00 10,070 ▲ 10 30 19,629
10:11:13 10,070 ▲ 10 30 19,599
10:10:26 10,070 ▲ 10 30 19,569
10:09:52 10,070 ▲ 10 8 19,539
10:09:38 10,070 ▲ 10 30 19,531
10:08:51 10,070 ▲ 10 30 19,501
10:08:03 10,070 ▲ 10 30 19,471
10:07:16 10,070 ▲ 10 30 19,441
10:06:29 10,070 ▲ 10 30 19,411
10:05:41 10,070 ▲ 10 30 19,381
10:05:37 10,070 ▲ 10 1 19,351
10:04:54 10,070 ▲ 10 30 19,350
10:04:07 10,070 ▲ 10 30 19,320
10:03:19 10,070 ▲ 10 30 19,290
10:02:32 10,070 ▲ 10 29 19,260
10:02:32 10,075 ▲ 15 1 19,231
10:01:44 10,070 ▲ 10 29 19,230
10:00:57 10,070 ▲ 10 30 19,201
10:00:10 10,070 ▲ 10 29 19,171
09:59:22 10,070 ▲ 10 30 19,142
09:50:15 10,070 ▲ 10 98 19,112
09:49:28 10,070 ▲ 10 98 19,014
09:48:41 10,070 ▲ 10 98 18,916
09:47:53 10,070 ▲ 10 98 18,818
09:47:06 10,070 ▲ 10 98 18,720
09:46:19 10,070 ▲ 10 98 18,622
09:45:39 10,080 ▲ 20 177 18,524
09:45:31 10,070 ▲ 10 98 18,347
09:45:05 10,070 ▲ 10 99 18,249
09:44:44 10,070 ▲ 10 98 18,150
09:44:18 10,070 ▲ 10 99 18,052
09:43:57 10,070 ▲ 10 98 17,953
09:43:57 10,070 ▲ 10 69 17,855
09:43:38 10,080 ▲ 20 1 17,786
09:43:31 10,070 ▲ 10 99 17,785
09:43:10 10,070 ▲ 10 70 17,686
09:43:09 10,070 ▲ 10 98 17,616
09:42:59 10,070 ▲ 10 99 17,518
09:42:47 10,070 ▲ 10 50 17,419
09:42:44 10,070 ▲ 10 99 17,369
09:42:23 10,070 ▲ 10 69 17,270
09:42:22 10,070 ▲ 10 98 17,201
09:42:12 10,070 ▲ 10 99 17,103
09:42:00 10,070 ▲ 10 50 17,004
09:41:57 10,070 ▲ 10 99 16,954
09:41:35 10,070 ▲ 10 69 16,855
09:41:35 10,070 ▲ 10 98 16,786
09:41:25 10,070 ▲ 10 99 16,688
09:41:13 10,070 ▲ 10 49 16,589
09:41:10 10,070 ▲ 10 99 16,540
09:40:48 10,070 ▲ 10 98 16,441
09:40:48 10,070 ▲ 10 70 16,343
09:40:37 10,070 ▲ 10 99 16,273
09:40:25 10,070 ▲ 10 50 16,174
09:40:22 10,070 ▲ 10 99 16,124
09:40:01 10,070 ▲ 10 69 16,025
09:40:00 10,070 ▲ 10 98 15,956
09:39:50 10,070 ▲ 10 99 15,858
09:39:38 10,070 ▲ 10 49 15,759
09:39:35 10,070 ▲ 10 99 15,710
09:39:13 10,070 ▲ 10 97 15,611
09:39:13 10,070 ▲ 10 69 15,514
09:39:03 10,070 ▲ 10 99 15,445
09:38:51 10,070 ▲ 10 50 15,346
09:38:48 10,070 ▲ 10 198 15,296
09:38:48 10,070 ▲ 10 99 15,098
09:38:26 10,070 ▲ 10 98 14,999
09:38:26 10,070 ▲ 10 70 14,901
09:38:15 10,070 ▲ 10 99 14,831
09:38:03 10,070 ▲ 10 49 14,732
09:38:01 10,070 ▲ 10 198 14,683
09:38:01 10,070 ▲ 10 99 14,485
09:37:38 10,070 ▲ 10 97 14,386
09:37:38 10,070 ▲ 10 69 14,289
09:37:28 10,070 ▲ 10 99 14,220
09:37:16 10,070 ▲ 10 50 14,121
09:37:14 10,070 ▲ 10 198 14,071
09:37:14 10,070 ▲ 10 99 13,873
09:36:51 10,070 ▲ 10 98 13,774
09:36:51 10,070 ▲ 10 69 13,676
09:36:40 10,070 ▲ 10 99 13,607
09:36:29 10,070 ▲ 10 49 13,508
09:36:27 10,070 ▲ 10 99 13,459
09:36:26 10,070 ▲ 10 198 13,360
09:36:04 10,070 ▲ 10 97 13,162
09:36:04 10,070 ▲ 10 70 13,065
09:35:53 10,070 ▲ 10 99 12,995
09:35:41 10,070 ▲ 10 50 12,896
09:35:40 10,070 ▲ 10 99 12,846
09:35:39 10,070 ▲ 10 199 12,747
09:35:16 10,070 ▲ 10 98 12,548
09:35:16 10,070 ▲ 10 69 12,450
09:35:06 10,070 ▲ 10 99 12,381
09:34:54 10,070 ▲ 10 49 12,282
09:34:53 10,070 ▲ 10 99 12,233
09:34:52 10,070 ▲ 10 198 12,134
09:34:29 10,070 ▲ 10 69 11,936
09:34:18 10,070 ▲ 10 99 11,867
09:34:13 10,080 ▲ 20 4 11,768
09:34:07 10,070 ▲ 10 50 11,764
09:34:06 10,070 ▲ 10 99 11,714
09:34:04 10,070 ▲ 10 198 11,615
09:33:42 10,070 ▲ 10 70 11,417
09:33:31 10,070 ▲ 10 99 11,347
09:33:20 10,070 ▲ 10 49 11,248
09:33:19 10,070 ▲ 10 99 11,199
09:33:17 10,070 ▲ 10 198 11,100
09:32:54 10,070 ▲ 10 69 10,902
09:32:44 10,070 ▲ 10 99 10,833
09:32:32 10,070 ▲ 10 50 10,734
09:32:31 10,070 ▲ 10 99 10,684
09:32:30 10,070 ▲ 10 198 10,585
09:32:07 10,070 ▲ 10 69 10,387
09:31:56 10,070 ▲ 10 99 10,318
09:31:45 10,070 ▲ 10 49 10,219
09:31:44 10,070 ▲ 10 99 10,170
09:31:42 10,070 ▲ 10 199 10,071
09:31:19 10,070 ▲ 10 70 9,872
09:31:09 10,070 ▲ 10 99 9,802
09:31:06 10,080 ▲ 20 10 9,703
09:30:58 10,070 ▲ 10 50 9,693
09:30:57 10,070 ▲ 10 99 9,643
09:30:55 10,070 ▲ 10 198 9,544
09:30:32 10,070 ▲ 10 69 9,346
09:30:21 10,070 ▲ 10 99 9,277
09:30:10 10,070 ▲ 10 100 9,178
09:30:10 10,070 ▲ 10 49 9,078
09:30:08 10,070 ▲ 10 198 9,029
09:29:45 10,070 ▲ 10 69 8,831
09:29:34 10,070 ▲ 10 99 8,762
09:29:23 10,070 ▲ 10 50 8,663
09:29:21 10,070 ▲ 10 198 8,613
09:28:57 10,070 ▲ 10 70 8,415
09:28:47 10,070 ▲ 10 98 8,345
09:28:36 10,070 ▲ 10 49 8,247
09:28:33 10,070 ▲ 10 198 8,198
09:27:59 10,070 ▲ 10 99 8,000
09:27:48 10,070 ▲ 10 50 7,901
09:27:46 10,070 ▲ 10 199 7,851
09:26:59 10,070 ▲ 10 198 7,652
09:26:11 10,070 ▲ 10 198 7,454
09:25:24 10,070 ▲ 10 48 7,256
09:25:24 10,075 ▲ 15 150 7,208
09:24:37 10,075 ▲ 15 150 7,010
09:24:37 10,070 ▲ 10 48 7,058
09:23:49 10,070 ▲ 10 161 6,860
09:23:49 10,080 ▲ 20 38 6,699
09:19:00 10,070 ▲ 10 147 6,661
09:19:00 10,070 ▲ 10 147 6,514
09:18:16 10,070 ▲ 10 147 6,367
09:18:16 10,070 ▲ 10 147 6,220
09:17:32 10,070 ▲ 10 147 6,073
09:17:32 10,070 ▲ 10 147 5,926
09:16:48 10,070 ▲ 10 148 5,779
09:16:48 10,070 ▲ 10 147 5,631
09:16:03 10,070 ▲ 10 147 5,484
09:16:03 10,070 ▲ 10 147 5,337
09:15:33 10,100 ▲ 40 1 5,190
09:15:19 10,070 ▲ 10 147 5,189
09:15:19 10,070 ▲ 10 147 5,042
09:14:35 10,070 ▲ 10 146 4,895
09:14:35 10,075 ▲ 15 5 4,607
09:14:35 10,070 ▲ 10 142 4,749
09:13:51 10,075 ▲ 15 147 4,602
09:13:51 10,075 ▲ 15 148 4,455
09:13:07 10,070 ▲ 10 147 4,307
09:13:07 10,070 ▲ 10 105 4,160
09:13:07 10,075 ▲ 15 41 4,055
09:12:22 10,070 ▲ 10 147 4,014
09:12:22 10,070 ▲ 10 147 3,867
09:12:10 10,095 ▲ 35 250 3,370
09:12:10 10,105 ▲ 45 211 3,720
09:12:10 10,100 ▲ 40 139 3,509
09:12:10 10,090 ▲ 30 100 3,120
09:11:38 10,070 ▲ 10 147 3,020
09:11:38 10,070 ▲ 10 146 2,873
09:10:54 10,070 ▲ 10 148 2,727
09:10:54 10,070 ▲ 10 97 2,579
09:10:54 10,075 ▲ 15 50 2,482
09:10:10 10,070 ▲ 10 146 2,432
09:10:10 10,070 ▲ 10 80 2,286
09:10:10 10,080 ▲ 20 67 2,206
09:09:25 10,070 ▲ 10 147 2,139
09:09:25 10,070 ▲ 10 139 1,992
09:09:25 10,075 ▲ 15 8 1,853
09:08:41 10,075 ▲ 15 147 1,845
09:08:41 10,075 ▲ 15 146 1,698
09:07:57 10,070 ▲ 10 147 1,552
09:07:57 10,070 ▲ 10 148 1,405
09:07:13 10,070 ▲ 10 147 1,257
09:07:13 10,070 ▲ 10 146 1,110
09:06:29 10,070 ▲ 10 147 964
09:06:29 10,070 ▲ 10 147 817
09:05:44 10,070 ▲ 10 116 670
09:05:44 10,075 ▲ 15 31 554
09:05:44 10,075 ▲ 15 76 523
09:05:44 10,095 ▲ 35 70 447
09:05:09 10,095 ▲ 35 30 377
09:05:00 10,075 ▲ 15 147 347
09:05:00 10,075 ▲ 15 148 200
09:04:36 10,095 ▲ 35 20 52
09:03:28 10,095 ▲ 35 20 32
09:02:43 10,095 ▲ 35 10 12
09:00:30 10,100 ▲ 40 2 2

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:23    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,271.67 ▲ 23.79 1.06%
코스닥 787.36 ▲ 17.58 2.28%
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.