KODEX 미국S&P고배당커버드콜(합성 H)
(276970)
코스피

액면가 0원
  08.16 15:59

9,505 (9,650)   [시가/고가/저가] 9,520 / 9,520 / 9,440 
전일비/등락률 ▼ 145 (-1.50%) 매도호가/호가잔량 9,505 / 3,684
거래량/전일동시간대비 12,954 / 0 매수호가/호가잔량 9,500 / 2,981
상한가/하한가 12,545 / 6,755 총매도/총매수잔량 54,636 / 31,747

매도잔량 호가 매수잔량
3 9,710 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
6 9,700
1 9,695
2,317 9,640
100 9,605
5,000 9,525
5,000 9,520
5,000 9,515
5,000 9,510
3,684 9,505
 
9,500 2,981
9,495 50
9,490 146
9,485 104
9,480 83
9,475 28
9,470 82
9,460 28
9,455 1,027
9,450 1,454
 
총매도잔량 순매수잔량 총매수잔량
26,111 -20,128 5,983
시간외잔량 시간외잔량
20 0
 
KODEX 미국S&P고배당커버드콜(합성 H) 276970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 9,505 ▼ 145 1,426 12,954
15:19:11 9,505 ▼ 145 1 11,528
15:17:52 9,505 ▼ 145 50 11,527
15:15:48 9,505 ▼ 145 96 11,477
15:13:30 9,505 ▼ 145 10 11,381
15:13:10 9,505 ▼ 145 10 11,371
15:11:27 9,505 ▼ 145 20 11,361
15:11:06 9,505 ▼ 145 20 11,341
15:10:37 9,505 ▼ 145 220 11,321
15:10:03 9,500 ▼ 150 19 11,101
15:08:21 9,500 ▼ 150 5 11,082
15:07:34 9,500 ▼ 150 4 11,077
15:06:59 9,505 ▼ 145 40 11,073
15:06:46 9,500 ▼ 150 4 11,033
15:05:59 9,500 ▼ 150 5 11,029
15:05:21 9,505 ▼ 145 11 11,024
15:05:12 9,500 ▼ 150 4 11,013
15:04:24 9,500 ▼ 150 5 11,009
15:03:37 9,500 ▼ 150 4 11,004
15:03:37 9,505 ▼ 145 3 11,000
15:02:50 9,500 ▼ 150 4 10,997
15:02:02 9,500 ▼ 150 5 10,993
15:01:15 9,500 ▼ 150 4 10,988
15:00:28 9,500 ▼ 150 5 10,984
14:59:41 9,500 ▼ 150 4 10,979
14:59:11 9,505 ▼ 145 3 10,975
14:58:53 9,500 ▼ 150 5 10,972
14:58:06 9,500 ▼ 150 4 10,967
14:57:34 9,505 ▼ 145 90 10,963
14:57:19 9,500 ▼ 150 5 10,873
14:56:31 9,500 ▼ 150 4 10,868
14:55:44 9,500 ▼ 150 4 10,864
14:54:57 9,500 ▼ 150 5 10,860
14:54:09 9,500 ▼ 150 4 10,855
14:53:22 9,500 ▼ 150 5 10,851
14:51:23 9,505 ▼ 145 86 10,846
14:50:54 9,505 ▼ 145 11 10,760
14:44:28 9,505 ▼ 145 1 10,749
14:41:24 9,505 ▼ 145 4 10,748
14:35:49 9,505 ▼ 145 1 10,744
14:33:51 9,505 ▼ 145 500 10,743
14:33:12 9,505 ▼ 145 50 10,243
14:32:24 9,505 ▼ 145 1 10,193
14:30:34 9,505 ▼ 145 4 10,192
14:22:55 9,505 ▼ 145 3 10,188
14:09:01 9,505 ▼ 145 1 10,185
14:05:12 9,505 ▼ 145 9 10,184
14:04:58 9,500 ▼ 150 20 10,175
14:04:14 9,505 ▼ 145 3 10,155
14:01:03 9,505 ▼ 145 2 10,152
14:01:01 9,505 ▼ 145 2 10,150
13:56:44 9,505 ▼ 145 1 10,148
13:56:08 9,505 ▼ 145 96 10,147
13:55:59 9,505 ▼ 145 100 10,051
13:54:51 9,505 ▼ 145 22 9,951
13:54:40 9,505 ▼ 145 48 9,929
13:43:33 9,505 ▼ 145 15 9,881
13:34:56 9,505 ▼ 145 4 9,866
13:33:46 9,505 ▼ 145 5 9,862
13:29:24 9,505 ▼ 145 4 9,857
13:26:31 9,505 ▼ 145 1 9,853
13:24:16 9,505 ▼ 145 33 9,852
13:22:58 9,505 ▼ 145 5 9,819
13:22:34 9,505 ▼ 145 5 9,814
13:21:14 9,505 ▼ 145 7 9,809
13:14:12 9,500 ▼ 150 22 9,802
13:10:39 9,505 ▼ 145 1 9,780
13:09:37 9,505 ▼ 145 4 9,779
13:07:13 9,505 ▼ 145 1 9,775
13:05:30 9,505 ▼ 145 70 9,774
12:59:28 9,505 ▼ 145 1 9,704
12:58:54 9,505 ▼ 145 10 9,703
12:57:18 9,505 ▼ 145 85 9,693
12:55:18 9,505 ▼ 145 7 9,608
12:51:23 9,505 ▼ 145 10 9,601
12:50:42 9,505 ▼ 145 1 9,591
12:47:05 9,505 ▼ 145 2 9,590
12:32:52 9,500 ▼ 150 218 9,588
12:30:27 9,505 ▼ 145 1 9,370
12:30:25 9,505 ▼ 145 1 9,369
12:30:19 9,505 ▼ 145 1 9,368
12:30:16 9,505 ▼ 145 1 9,367
12:30:13 9,505 ▼ 145 1 9,366
12:29:24 9,500 ▼ 150 199 9,365
12:29:19 9,505 ▼ 145 1 9,166
12:29:14 9,505 ▼ 145 1 9,165
12:28:36 9,505 ▼ 145 1 9,164
12:28:33 9,500 ▼ 150 300 9,163
12:28:32 9,505 ▼ 145 1 8,863
12:26:51 9,500 ▼ 150 200 8,862
12:26:18 9,505 ▼ 145 1 8,662
12:20:45 9,505 ▼ 145 1 8,661
12:20:14 9,505 ▼ 145 1 8,660
12:19:48 9,505 ▼ 145 5 8,659
12:05:00 9,500 ▼ 150 2 8,654
12:04:13 9,500 ▼ 150 1 8,652
12:03:26 9,505 ▼ 145 37 8,651
12:03:25 9,500 ▼ 150 1 8,614
12:02:38 9,500 ▼ 150 2 8,613
12:01:51 9,500 ▼ 150 1 8,611
12:01:03 9,500 ▼ 150 2 8,610
12:00:16 9,500 ▼ 150 2 8,608
11:59:29 9,500 ▼ 150 1 8,606
11:58:41 9,500 ▼ 150 2 8,605
11:57:54 9,500 ▼ 150 1 8,603
11:57:39 9,505 ▼ 145 10 8,602
11:57:07 9,500 ▼ 150 2 8,592
11:56:20 9,500 ▼ 150 1 8,590
11:55:32 9,500 ▼ 150 2 8,589
11:54:45 9,500 ▼ 150 1 8,587
11:53:58 9,500 ▼ 150 2 8,586
11:53:10 9,500 ▼ 150 2 8,584
11:52:23 9,500 ▼ 150 1 8,582
11:51:36 9,500 ▼ 150 2 8,581
11:50:48 9,500 ▼ 150 1 8,579
11:50:01 9,500 ▼ 150 2 8,578
11:47:57 9,500 ▼ 150 400 8,576
11:47:57 9,505 ▼ 145 1,052 8,176
11:43:59 9,505 ▼ 145 67 7,124
11:43:45 9,505 ▼ 145 172 7,057
11:42:12 9,505 ▼ 145 162 6,885
11:31:14 9,505 ▼ 145 2 6,723
11:29:47 9,505 ▼ 145 4 6,721
11:17:45 9,505 ▼ 145 1,000 6,717
11:04:43 9,505 ▼ 145 1 5,717
11:04:28 9,505 ▼ 145 1 5,716
11:02:50 9,505 ▼ 145 23 5,715
11:00:05 9,505 ▼ 145 12 5,692
10:58:37 9,505 ▼ 145 3 5,680
10:55:42 9,505 ▼ 145 2 5,677
10:52:08 9,505 ▼ 145 101 5,675
10:48:45 9,505 ▼ 145 62 5,574
10:45:32 9,500 ▼ 150 1 5,512
10:41:42 9,500 ▼ 150 5 5,511
10:39:22 9,500 ▼ 150 10 5,506
10:38:05 9,500 ▼ 150 10 5,496
10:36:09 9,500 ▼ 150 10 5,486
10:33:00 9,500 ▼ 150 12 5,476
10:32:49 9,500 ▼ 150 50 5,464
10:32:07 9,500 ▼ 150 360 5,414
10:27:05 9,500 ▼ 150 1 5,054
10:26:16 9,500 ▼ 150 11 5,053
10:24:35 9,500 ▼ 150 4 5,042
10:22:58 9,500 ▼ 150 1 5,038
10:21:44 9,500 ▼ 150 9 5,037
10:21:16 9,500 ▼ 150 6 5,028
10:19:18 9,500 ▼ 150 500 5,022
10:17:24 9,490 ▼ 160 20 4,522
10:17:12 9,490 ▼ 160 1 4,502
10:16:37 9,490 ▼ 160 118 4,501
10:14:08 9,490 ▼ 160 10 4,383
10:12:18 9,490 ▼ 160 1 4,373
10:04:18 9,490 ▼ 160 43 4,372
10:02:44 9,460 ▼ 190 1 4,329
10:02:42 9,490 ▼ 160 2 4,328
10:00:23 9,490 ▼ 160 1 4,326
09:59:47 9,490 ▼ 160 1 4,325
09:59:42 9,490 ▼ 160 2 4,324
09:58:09 9,495 ▼ 155 301 4,322
09:56:13 9,495 ▼ 155 50 4,021
09:55:47 9,500 ▼ 150 10 3,971
09:49:44 9,495 ▼ 155 41 3,961
09:49:43 9,495 ▼ 155 5 3,920
09:47:02 9,495 ▼ 155 1 3,915
09:46:04 9,495 ▼ 155 16 3,914
09:45:55 9,495 ▼ 155 5 3,898
09:45:29 9,495 ▼ 155 5 3,893
09:45:07 9,445 ▼ 205 450 3,888
09:45:07 9,480 ▼ 170 50 3,438
09:41:15 9,440 ▼ 210 39 3,388
09:41:15 9,445 ▼ 205 9 3,349
09:40:28 9,440 ▼ 210 47 3,340
09:39:40 9,440 ▼ 210 39 3,293
09:39:40 9,450 ▼ 200 9 3,254
09:38:53 9,450 ▼ 200 20 3,245
09:38:53 9,460 ▼ 190 9 3,212
09:38:53 9,455 ▼ 195 13 3,225
09:38:53 9,465 ▼ 185 5 3,203
09:38:06 9,450 ▼ 200 27 3,198
09:38:06 9,480 ▼ 170 21 3,171
09:37:19 9,480 ▼ 170 39 3,150
09:37:19 9,485 ▼ 165 9 3,111
09:36:31 9,480 ▼ 170 40 3,102
09:36:31 9,500 ▼ 150 7 3,062
09:35:44 9,500 ▼ 150 48 3,055
09:34:57 9,500 ▼ 150 48 3,007
09:34:11 9,505 ▼ 145 1 2,959
09:34:10 9,450 ▼ 200 37 2,958
09:34:10 9,460 ▼ 190 1 2,921
09:34:10 9,490 ▼ 160 9 2,920
09:33:22 9,460 ▼ 190 26 2,911
09:33:22 9,470 ▼ 180 22 2,885
09:32:35 9,470 ▼ 180 48 2,863
09:31:48 9,470 ▼ 180 44 2,815
09:31:48 9,480 ▼ 170 3 2,771
09:31:01 9,480 ▼ 170 48 2,768
09:30:13 9,480 ▼ 170 28 2,720
09:30:13 9,490 ▼ 160 20 2,692
09:29:26 9,490 ▼ 160 47 2,672
09:28:39 9,500 ▼ 150 1 2,578
09:28:39 9,490 ▼ 160 47 2,625
09:28:28 9,500 ▼ 150 4 2,577
09:27:52 9,490 ▼ 160 48 2,573
09:27:32 9,500 ▼ 150 26 2,525
09:27:04 9,500 ▼ 150 47 2,499
09:26:17 9,500 ▼ 150 48 2,452
09:25:00 9,505 ▼ 145 100 2,404
09:23:58 9,505 ▼ 145 9 2,304
09:21:48 9,505 ▼ 145 10 2,295
09:20:54 9,505 ▼ 145 9 2,285
09:20:30 9,505 ▼ 145 16 2,276
09:19:03 9,505 ▼ 145 5 2,260
09:17:40 9,505 ▼ 145 1 2,255
09:14:22 9,500 ▼ 150 72 2,254
09:13:51 9,500 ▼ 150 900 2,182
09:13:35 9,500 ▼ 150 20 1,282
09:13:29 9,500 ▼ 150 100 1,262
09:13:23 9,500 ▼ 150 52 1,162
09:13:16 9,500 ▼ 150 73 1,110
09:13:16 9,500 ▼ 150 10 1,037
09:12:59 9,500 ▼ 150 10 1,027
09:11:16 9,500 ▼ 150 10 1,017
09:11:15 9,500 ▼ 150 52 1,007
09:10:31 9,500 ▼ 150 10 955
09:10:17 9,500 ▼ 150 20 945
09:09:06 9,500 ▼ 150 1 925
09:07:31 9,500 ▼ 150 1 924
09:07:26 9,500 ▼ 150 1 923
09:06:52 9,500 ▼ 150 15 922
09:06:43 9,500 ▼ 150 5 907
09:06:20 9,500 ▼ 150 100 902
09:04:33 9,500 ▼ 150 10 802
09:04:19 9,500 ▼ 150 250 792
09:03:40 9,500 ▼ 150 11 542
09:03:24 9,500 ▼ 150 10 531
09:03:16 9,500 ▼ 150 10 521
09:03:15 9,500 ▼ 150 1 511
09:02:47 9,500 ▼ 150 68 510
09:02:23 9,500 ▼ 150 23 442
09:02:22 9,505 ▼ 145 10 419
09:02:11 9,505 ▼ 145 330 409
09:01:54 9,505 ▼ 145 1 79
09:01:43 9,505 ▼ 145 40 78
09:00:22 9,520 ▼ 130 38 38

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.