KODEX 미국S&P고배당커버드콜(합성 H)
(276970)
코스피

액면가 0원
  01.19 15:59

10,170 (10,205)   [시가/고가/저가] 10,180 / 10,220 / 10,170 
전일비/등락률 ▼ 35 (-0.34%) 매도호가/호가잔량 10,185 / 330
거래량/전일동시간대비 15,314 /▼ 4,038 매수호가/호가잔량 10,170 / 8,855
상한가/하한가 13,265 / 7,145 총매도/총매수잔량 32,303 / 99,978

매도잔량 호가 매수잔량
10,000 10,230 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10,000 10,225
2,329 10,220
500 10,215
300 10,210
150 10,205
200 10,200
723 10,195
250 10,190
330 10,185
 
10,170 8,855
10,165 10,000
10,160 10,001
10,155 10,000
10,150 10,500
10,145 10,001
10,140 10,157
10,135 10,000
10,130 10,000
10,125 10,000
 
총매도잔량 순매수잔량 총매수잔량
24,782 74,732 99,514
시간외잔량 시간외잔량
0 0
 
KODEX 미국S&P고배당커버드콜(합성 H) 276970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,520.26 (+4.45)    FUTURE 330.10 (+0.20)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 10,170 ▼ 35 1,284 15,314
15:01:00 10,170 ▼ 35 248 14,030
15:00:15 10,170 ▼ 35 248 13,782
14:59:29 10,170 ▼ 35 82 13,534
14:59:29 10,175 ▼ 30 166 13,452
14:58:44 10,175 ▼ 30 248 13,286
14:57:59 10,175 ▼ 30 248 13,038
14:57:13 10,175 ▼ 30 248 12,790
14:56:28 10,175 ▼ 30 248 12,542
14:55:43 10,175 ▼ 30 248 12,294
14:54:57 10,175 ▼ 30 248 12,046
14:54:12 10,170 ▼ 35 63 11,798
14:54:12 10,175 ▼ 30 185 11,735
14:53:27 10,175 ▼ 30 248 11,550
14:52:42 10,175 ▼ 30 248 11,302
14:51:56 10,175 ▼ 30 7 11,054
14:51:56 10,180 ▼ 25 241 11,047
14:51:11 10,180 ▼ 25 248 10,806
14:50:26 10,180 ▼ 25 248 10,558
14:49:40 10,180 ▼ 25 110 10,310
14:49:40 10,185 ▼ 20 138 10,200
14:48:55 10,185 ▼ 20 248 10,062
14:48:10 10,185 ▼ 20 248 9,814
14:47:24 10,185 ▼ 20 198 9,566
14:47:24 10,190 ▼ 15 50 9,368
14:46:34 10,185 ▼ 20 17 9,318
14:46:34 10,190 ▼ 15 197 9,301
14:46:34 10,200 ▼ 5 2 9,074
14:46:34 10,195 ▼ 10 30 9,104
14:46:34 10,215 ▲ 10 2 9,072
14:35:42 10,220 ▲ 15 1 9,070
14:30:08 10,220 ▲ 15 30 9,069
13:25:29 10,220 ▲ 15 51 9,039
13:03:04 10,220 ▲ 15 10 8,988
12:59:59 10,220 ▲ 15 20 8,978
12:53:53 10,220 ▲ 15 1 8,958
12:25:39 10,220 ▲ 15 10 8,957
12:15:36 10,220 ▲ 15 20 8,947
12:14:44 10,220 ▲ 15 10 8,927
12:07:40 10,220 ▲ 15 2 8,917
11:57:08 10,220 ▲ 15 5 8,915
11:48:30 10,220 ▲ 15 3 8,910
11:37:28 10,220 ▲ 15 26 8,907
11:36:42 10,220 ▲ 15 26 8,881
11:36:42 10,215 ▲ 10 1 8,855
11:35:55 10,220 ▲ 15 27 8,854
11:35:09 10,220 ▲ 15 27 8,827
11:34:23 10,220 ▲ 15 27 8,800
11:33:37 10,220 ▲ 15 27 8,773
11:32:51 10,220 ▲ 15 27 8,746
11:32:04 10,220 ▲ 15 27 8,719
11:31:18 10,220 ▲ 15 27 8,692
11:30:32 10,220 ▲ 15 26 8,665
11:30:32 10,215 ▲ 10 1 8,639
11:29:46 10,220 ▲ 15 27 8,638
11:28:59 10,220 ▲ 15 27 8,611
11:28:44 10,190 ▼ 15 1 8,584
11:28:13 10,220 ▲ 15 27 8,583
11:27:27 10,220 ▲ 15 27 8,556
11:26:41 10,220 ▲ 15 25 8,529
11:26:41 10,215 ▲ 10 1 8,504
11:25:55 10,220 ▲ 15 27 8,503
11:25:08 10,220 ▲ 15 25 8,476
11:25:08 10,215 ▲ 10 1 8,451
11:24:22 10,215 ▲ 10 7 8,450
11:24:22 10,200 ▼ 5 20 8,443
11:24:00 10,190 ▼ 15 1 8,423
11:22:12 10,190 ▼ 15 1 8,422
11:20:24 10,190 ▼ 15 1 8,421
11:18:36 10,200 ▼ 5 5 8,420
11:18:36 10,190 ▼ 15 1 8,415
11:18:32 10,200 ▼ 5 5 8,414
11:18:28 10,200 ▼ 5 10 8,409
11:16:48 10,190 ▼ 15 1 8,399
11:15:00 10,190 ▼ 15 1 8,398
11:13:12 10,190 ▼ 15 1 8,397
11:11:24 10,190 ▼ 15 1 8,396
11:09:36 10,190 ▼ 15 1 8,395
10:55:26 10,220 ▲ 15 53 8,394
10:54:40 10,220 ▲ 15 54 8,341
10:53:53 10,220 ▲ 15 54 8,287
10:53:07 10,220 ▲ 15 54 8,233
10:52:20 10,220 ▲ 15 54 8,179
10:51:34 10,220 ▲ 15 54 8,125
10:50:47 10,220 ▲ 15 54 8,071
10:50:38 10,220 ▲ 15 8 8,017
10:50:00 10,220 ▲ 15 54 8,009
10:49:14 10,220 ▲ 15 54 7,955
10:48:27 10,220 ▲ 15 54 7,901
10:47:41 10,220 ▲ 15 53 7,847
10:46:54 10,220 ▲ 15 54 7,794
10:46:07 10,220 ▲ 15 53 7,740
10:45:21 10,220 ▲ 15 54 7,687
10:44:34 10,220 ▲ 15 53 7,633
10:43:48 10,220 ▲ 15 54 7,580
10:43:01 10,220 ▲ 15 53 7,526
10:42:16 10,220 ▲ 15 54 7,473
10:21:28 10,220 ▲ 15 106 7,419
10:20:43 10,220 ▲ 15 108 7,313
10:19:57 10,220 ▲ 15 108 7,205
10:19:11 10,220 ▲ 15 108 7,097
10:18:26 10,220 ▲ 15 107 6,989
10:17:40 10,220 ▲ 15 108 6,882
10:16:54 10,220 ▲ 15 107 6,774
10:16:09 10,220 ▲ 15 108 6,667
10:15:23 10,220 ▲ 15 107 6,559
10:14:37 10,220 ▲ 15 108 6,452
10:13:51 10,220 ▲ 15 14 6,344
10:13:51 10,215 ▲ 10 93 6,330
10:13:06 10,215 ▲ 10 108 6,237
10:12:20 10,215 ▲ 10 107 6,129
10:12:05 10,190 ▼ 15 198 6,022
10:11:45 10,190 ▼ 15 110 5,824
10:11:34 10,220 ▲ 15 98 5,714
10:11:34 10,215 ▲ 10 10 5,616
10:11:00 10,190 ▼ 15 10 5,606
10:10:49 10,215 ▲ 10 10 5,499
10:10:49 10,220 ▲ 15 97 5,596
10:10:24 10,190 ▼ 15 10 5,489
10:10:03 10,220 ▲ 15 10 5,479
10:10:03 10,215 ▲ 10 98 5,469
10:09:48 10,190 ▼ 15 10 5,371
10:09:17 10,220 ▲ 15 25 5,361
10:09:17 10,215 ▲ 10 82 5,336
10:09:12 10,190 ▼ 15 10 5,254
10:08:36 10,185 ▼ 20 10 5,244
10:08:32 10,215 ▲ 10 108 5,234
10:08:00 10,185 ▼ 20 10 5,126
10:07:24 10,185 ▼ 20 10 5,116
10:06:49 10,185 ▼ 20 10 5,106
10:06:13 10,185 ▼ 20 10 5,096
10:05:37 10,185 ▼ 20 10 5,086
10:05:01 10,185 ▼ 20 10 5,076
10:04:25 10,185 ▼ 20 8 5,066
10:04:25 10,190 ▼ 15 1 5,058
10:03:49 10,190 ▼ 15 10 5,057
10:03:13 10,190 ▼ 15 9 5,047
10:02:37 10,190 ▼ 15 10 5,038
10:02:01 10,190 ▼ 15 9 5,028
10:01:25 10,190 ▼ 15 10 5,019
10:00:49 10,190 ▼ 15 9 5,009
10:00:13 10,190 ▼ 15 10 5,000
09:59:38 10,190 ▼ 15 9 4,990
09:59:02 10,190 ▼ 15 10 4,981
09:58:26 10,190 ▼ 15 9 4,971
09:57:50 10,190 ▼ 15 4 4,962
09:57:50 10,195 ▼ 10 6 4,958
09:57:14 10,195 ▼ 10 9 4,952
09:56:38 10,195 ▼ 10 9 4,943
09:56:38 10,200 ▼ 5 1 4,934
09:28:00 10,195 ▼ 10 4 4,933
09:27:16 10,195 ▼ 10 5 4,929
09:26:32 10,195 ▼ 10 4 4,924
09:25:47 10,195 ▼ 10 4 4,920
09:25:03 10,195 ▼ 10 5 4,916
09:24:18 10,195 ▼ 10 4 4,911
09:23:34 10,195 ▼ 10 4 4,907
09:22:49 10,195 ▼ 10 5 4,903
09:22:05 10,195 ▼ 10 4 4,898
09:21:20 10,195 ▼ 10 4 4,894
09:20:36 10,195 ▼ 10 5 4,890
09:19:51 10,195 ▼ 10 3 4,885
09:19:51 10,200 ▼ 5 1 4,882
09:19:35 10,215 ▲ 10 2 4,881
09:19:07 10,200 ▼ 5 4 4,879
09:18:22 10,200 ▼ 5 5 4,875
09:17:38 10,195 ▼ 10 4 4,870
09:16:53 10,195 ▼ 10 4 4,866
09:16:34 10,220 ▲ 15 20 4,862
09:16:34 10,220 ▲ 15 209 4,842
09:16:34 10,220 ▲ 15 25 4,633
09:16:34 10,215 ▲ 10 5 4,608
09:16:09 10,195 ▼ 10 5 4,603
09:15:50 10,220 ▲ 15 31 4,598
09:15:50 10,220 ▲ 15 22 4,567
09:15:50 10,215 ▲ 10 4 4,334
09:15:50 10,220 ▲ 15 211 4,545
09:15:24 10,195 ▼ 10 4 4,330
09:15:07 10,220 ▲ 15 31 4,326
09:15:07 10,220 ▲ 15 22 4,295
09:15:07 10,215 ▲ 10 4 4,062
09:15:07 10,220 ▲ 15 211 4,273
09:14:40 10,195 ▼ 10 4 4,058
09:14:23 10,220 ▲ 15 23 4,054
09:14:23 10,220 ▲ 15 31 4,031
09:14:23 10,220 ▲ 15 210 4,000
09:14:23 10,215 ▲ 10 5 3,790
09:13:56 10,195 ▼ 10 5 3,785
09:13:40 10,220 ▲ 15 23 3,780
09:13:40 10,220 ▲ 15 31 3,757
09:13:40 10,220 ▲ 15 215 3,726
09:12:56 10,220 ▲ 15 23 3,511
09:12:56 10,220 ▲ 15 31 3,488
09:12:56 10,220 ▲ 15 215 3,457
09:12:13 10,220 ▲ 15 31 3,242
09:12:13 10,220 ▲ 15 215 3,211
09:12:13 10,220 ▲ 15 23 2,996
09:11:29 10,220 ▲ 15 23 2,973
09:11:29 10,220 ▲ 15 215 2,950
09:11:29 10,220 ▲ 15 31 2,735
09:10:46 10,220 ▲ 15 23 2,704
09:10:46 10,220 ▲ 15 215 2,681
09:10:46 10,220 ▲ 15 31 2,466
09:10:02 10,220 ▲ 15 23 2,435
09:10:02 10,220 ▲ 15 31 2,412
09:10:02 10,220 ▲ 15 215 2,381
09:09:19 10,220 ▲ 15 23 2,166
09:09:19 10,220 ▲ 15 215 2,143
09:09:19 10,220 ▲ 15 31 1,928
09:08:35 10,220 ▲ 15 23 1,897
09:08:35 10,220 ▲ 15 216 1,874
09:08:35 10,220 ▲ 15 31 1,658
09:07:52 10,220 ▲ 15 31 1,627
09:07:52 10,220 ▲ 15 23 1,596
09:07:52 10,220 ▲ 15 216 1,573
09:07:08 10,220 ▲ 15 31 1,357
09:07:08 10,220 ▲ 15 216 1,326
09:07:08 10,220 ▲ 15 23 1,110
09:06:25 10,220 ▲ 15 23 1,087
09:06:25 10,220 ▲ 15 216 1,064
09:06:25 10,220 ▲ 15 32 848
09:05:41 10,220 ▲ 15 32 816
09:05:41 10,220 ▲ 15 216 761
09:05:41 10,220 ▲ 15 23 784
09:04:58 10,220 ▲ 15 32 545
09:04:58 10,220 ▲ 15 23 513
09:04:58 10,220 ▲ 15 216 490
09:04:14 10,220 ▲ 15 32 274
09:04:14 10,220 ▲ 15 216 242
09:04:14 10,220 ▲ 15 23 26
09:00:30 10,180 ▼ 25 3 3

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,520.26 ▲ 4.45 0.18%
코스닥 879.99 ▼ 18.2 -2.03%
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.