KODEX 미국S&P고배당커버드콜(합성 H)
(276970)
코스피

액면가 0원
  05.27 15:59

8,365 (8,285)   [시가/고가/저가] 8,285 / 8,390 / 8,255 
전일비/등락률 ▲ 80 (0.97%) 매도호가/호가잔량 8,365 / 144
거래량/전일동시간대비 7,484 /▼ 11,689 매수호가/호가잔량 8,360 / 1
상한가/하한가 10,770 / 5,800 총매도/총매수잔량 29,946 / 26,608

매도잔량 호가 매수잔량
2,000 8,410 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
2,000 8,405
2,024 8,400
2,001 8,395
2,149 8,390
12 8,385
100 8,380
649 8,375
1,082 8,370
144 8,365
 
8,360 1
8,350 1
8,345 1
8,340 121
8,330 3
8,320 97
8,315 1,593
8,310 1,094
8,305 989
8,300 2,072
 
총매도잔량 순매수잔량 총매수잔량
12,161 -6,189 5,972
시간외잔량 시간외잔량
152 0
 
KODEX 미국S&P고배당커버드콜(합성 H) 276970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,031.20 (+1.42)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:29 8,365 ▲ 80 6 7,484
15:30:30 8,365 ▲ 80 203 7,478
15:14:53 8,365 ▲ 80 1 7,275
15:06:08 8,370 ▲ 85 3 7,274
15:03:49 8,365 ▲ 80 2 7,271
15:03:20 8,370 ▲ 85 47 7,269
15:02:44 8,370 ▲ 85 1 7,222
15:00:01 8,375 ▲ 90 1 7,221
14:56:43 8,375 ▲ 90 4 7,220
14:53:43 8,380 ▲ 95 12 7,216
14:53:22 8,380 ▲ 95 10 7,204
14:52:09 8,380 ▲ 95 20 7,194
14:49:00 8,340 ▲ 55 25 7,174
14:49:00 8,345 ▲ 60 5 7,149
14:48:13 8,340 ▲ 55 29 7,144
14:47:25 8,340 ▲ 55 30 7,115
14:46:38 8,340 ▲ 55 29 7,085
14:45:51 8,340 ▲ 55 30 7,056
14:45:03 8,350 ▲ 65 30 7,026
14:44:16 8,340 ▲ 55 29 6,996
14:43:28 8,340 ▲ 55 30 6,967
14:42:41 8,340 ▲ 55 30 6,937
14:41:54 8,340 ▲ 55 30 6,907
14:41:06 8,340 ▲ 55 29 6,877
14:40:19 8,345 ▲ 60 1 6,837
14:40:19 8,340 ▲ 55 11 6,848
14:40:19 8,350 ▲ 65 18 6,836
14:39:32 8,350 ▲ 65 30 6,818
14:38:44 8,350 ▲ 65 30 6,788
14:37:57 8,350 ▲ 65 4 6,758
14:37:57 8,355 ▲ 70 25 6,754
14:37:09 8,355 ▲ 70 30 6,729
14:36:22 8,355 ▲ 70 30 6,699
14:35:35 8,350 ▲ 65 29 6,669
14:34:47 8,350 ▲ 65 30 6,640
14:34:00 8,350 ▲ 65 5 6,610
14:34:00 8,360 ▲ 75 25 6,605
14:24:58 8,350 ▲ 65 188 6,580
14:24:58 8,355 ▲ 70 15 6,392
14:24:58 8,360 ▲ 75 29 6,377
14:20:23 8,375 ▲ 90 50 6,348
14:20:11 8,365 ▲ 80 451 6,298
14:20:11 8,370 ▲ 85 62 5,847
14:13:48 8,380 ▲ 95 1 5,785
14:11:33 8,380 ▲ 95 10 5,784
14:07:38 8,380 ▲ 95 10 5,774
13:48:49 8,385 ▲ 100 1 5,764
13:48:42 8,385 ▲ 100 35 5,763
13:48:09 8,380 ▲ 95 9 5,618
13:48:09 8,385 ▲ 100 110 5,728
13:43:53 8,360 ▲ 75 2 5,609
13:43:05 8,370 ▲ 85 2 5,607
13:41:17 8,380 ▲ 95 1 5,605
13:33:48 8,385 ▲ 100 1 5,604
13:30:39 8,385 ▲ 100 1 5,603
13:26:10 8,385 ▲ 100 1 5,602
13:25:38 8,385 ▲ 100 1 5,601
13:25:38 8,380 ▲ 95 1 5,600
13:24:41 8,360 ▲ 75 1 5,599
13:20:20 8,355 ▲ 70 1 5,598
13:19:52 8,355 ▲ 70 20 5,597
13:18:47 8,355 ▲ 70 1 5,577
13:18:47 8,360 ▲ 75 1 5,576
13:16:06 8,385 ▲ 100 3 5,575
13:09:13 8,385 ▲ 100 1 5,572
13:09:09 8,355 ▲ 70 1 5,571
13:07:39 8,385 ▲ 100 5 5,570
13:07:25 8,385 ▲ 100 1 5,565
13:07:14 8,385 ▲ 100 3 5,564
13:02:51 8,390 ▲ 105 1 5,561
13:02:51 8,365 ▲ 80 3 5,559
13:02:51 8,375 ▲ 90 1 5,560
13:01:56 8,355 ▲ 70 57 5,556
13:01:26 8,355 ▲ 70 1 5,499
12:53:51 8,355 ▲ 70 2 5,498
12:53:07 8,355 ▲ 70 1 5,496
12:50:52 8,355 ▲ 70 10 5,495
12:50:22 8,350 ▲ 65 11 5,485
12:49:22 8,350 ▲ 65 1 5,474
12:40:28 8,350 ▲ 65 1 5,473
12:40:24 8,340 ▲ 55 1 5,472
12:38:18 8,350 ▲ 65 20 5,471
12:33:50 8,340 ▲ 55 2 5,451
12:33:46 8,345 ▲ 60 16 5,449
12:33:34 8,340 ▲ 55 65 5,433
12:32:10 8,340 ▲ 55 20 5,368
12:29:20 8,340 ▲ 55 1 5,348
12:29:17 8,320 ▲ 35 1 5,347
12:28:16 8,335 ▲ 50 1 5,346
12:26:00 8,325 ▲ 40 28 5,345
12:24:12 8,325 ▲ 40 5 5,317
12:21:57 8,325 ▲ 40 1 5,312
12:18:55 8,325 ▲ 40 1 5,311
12:18:51 8,315 ▲ 30 1 5,310
12:18:17 8,325 ▲ 40 96 5,309
12:18:17 8,320 ▲ 35 24 5,213
12:03:47 8,320 ▲ 35 1 5,189
12:03:34 8,315 ▲ 30 155 5,188
11:54:02 8,315 ▲ 30 28 5,033
11:49:41 8,310 ▲ 25 5 5,005
11:49:12 8,310 ▲ 25 127 5,000
11:48:09 8,315 ▲ 30 3 4,873
11:48:02 8,315 ▲ 30 2 4,870
11:40:30 8,315 ▲ 30 42 4,868
11:34:38 8,315 ▲ 30 1 4,826
11:33:45 8,315 ▲ 30 12 4,825
11:33:42 8,315 ▲ 30 3 4,813
11:29:41 8,315 ▲ 30 122 4,810
11:27:36 8,310 ▲ 25 1 4,688
11:26:52 8,310 ▲ 25 1 4,687
11:21:44 8,310 ▲ 25 80 4,686
11:14:29 8,310 ▲ 25 1 4,606
11:13:36 8,310 ▲ 25 52 4,605
11:12:36 8,315 ▲ 30 1 4,553
11:10:51 8,315 ▲ 30 2 4,552
11:09:58 8,310 ▲ 25 2 4,550
11:08:52 8,315 ▲ 30 6 4,548
11:08:39 8,315 ▲ 30 1 4,542
11:08:37 8,315 ▲ 30 3 4,541
11:08:08 8,315 ▲ 30 186 4,538
11:07:38 8,315 ▲ 30 3 4,352
11:05:37 8,315 ▲ 30 4 4,349
11:04:15 8,315 ▲ 30 20 4,345
11:04:09 8,315 ▲ 30 20 4,325
11:02:53 8,315 ▲ 30 48 4,305
10:56:21 8,310 ▲ 25 1 4,257
10:56:15 8,310 ▲ 25 1 4,256
10:53:53 8,315 ▲ 30 100 4,255
10:53:05 8,315 ▲ 30 40 4,155
10:52:10 8,315 ▲ 30 20 4,115
10:51:50 8,315 ▲ 30 10 4,095
10:51:02 8,315 ▲ 30 10 4,085
10:50:47 8,315 ▲ 30 10 4,075
10:50:47 8,315 ▲ 30 1 4,065
10:50:40 8,315 ▲ 30 10 4,064
10:50:20 8,315 ▲ 30 91 4,054
10:50:15 8,315 ▲ 30 1 3,963
10:49:29 8,315 ▲ 30 2 3,962
10:48:20 8,315 ▲ 30 1 3,960
10:47:23 8,315 ▲ 30 20 3,959
10:44:59 8,315 ▲ 30 1 3,939
10:42:52 8,310 ▲ 25 1 3,938
10:41:25 8,310 ▲ 25 1 3,937
10:36:23 8,315 ▲ 30 2 3,936
10:35:48 8,315 ▲ 30 2 3,934
10:33:27 8,315 ▲ 30 1 3,932
10:32:21 8,315 ▲ 30 10 3,931
10:28:55 8,315 ▲ 30 1 3,921
10:28:45 8,310 ▲ 25 75 3,920
10:23:37 8,310 ▲ 25 20 3,845
10:20:45 8,310 ▲ 25 1 3,825
10:17:55 8,310 ▲ 25 1 3,824
10:16:26 8,315 ▲ 30 1 3,823
10:16:22 8,315 ▲ 30 1 3,822
10:15:29 8,305 ▲ 20 360 3,821
10:15:29 8,310 ▲ 25 240 3,461
10:14:33 8,315 ▲ 30 20 3,221
10:13:39 8,315 ▲ 30 10 3,201
10:11:11 8,315 ▲ 30 2 3,191
10:10:38 8,315 ▲ 30 15 3,189
10:10:28 8,315 ▲ 30 1 3,174
10:10:23 8,315 ▲ 30 4 3,173
10:09:17 8,310 ▲ 25 3 3,169
10:09:09 8,315 ▲ 30 9 3,166
10:08:37 8,315 ▲ 30 68 3,157
10:08:26 8,315 ▲ 30 40 3,089
10:08:09 8,315 ▲ 30 16 3,049
10:06:27 8,315 ▲ 30 3 3,033
10:06:27 8,315 ▲ 30 5 3,030
10:06:03 8,315 ▲ 30 4 3,025
10:05:48 8,315 ▲ 30 5 3,021
10:04:33 8,315 ▲ 30 1 3,016
10:02:20 8,315 ▲ 30 48 3,015
09:54:58 8,315 ▲ 30 4 2,967
09:52:46 8,315 ▲ 30 120 2,963
09:51:49 8,315 ▲ 30 1 2,843
09:51:42 8,315 ▲ 30 5 2,842
09:50:37 8,315 ▲ 30 5 2,837
09:49:34 8,315 ▲ 30 1 2,832
09:49:22 8,315 ▲ 30 13 2,831
09:47:42 8,315 ▲ 30 23 2,818
09:47:14 8,315 ▲ 30 70 2,795
09:45:58 8,315 ▲ 30 2 2,725
09:45:43 8,315 ▲ 30 14 2,723
09:45:09 8,315 ▲ 30 5 2,709
09:44:41 8,310 ▲ 25 55 2,704
09:44:40 8,310 ▲ 25 5 2,649
09:44:02 8,310 ▲ 25 1 2,644
09:42:50 8,310 ▲ 25 1 2,643
09:39:48 8,300 ▲ 15 20 2,642
09:38:36 8,300 ▲ 15 48 2,622
09:37:30 8,300 ▲ 15 1 2,574
09:34:56 8,310 ▲ 25 2 2,573
09:34:19 8,310 ▲ 25 1 2,571
09:30:52 8,310 ▲ 25 15 2,570
09:30:29 8,310 ▲ 25 1 2,555
09:29:34 8,310 ▲ 25 10 2,554
09:25:12 8,315 ▲ 30 10 2,544
09:24:51 8,315 ▲ 30 1 2,534
09:23:27 8,315 ▲ 30 5 2,533
09:20:16 8,315 ▲ 30 13 2,528
09:19:53 8,315 ▲ 30 1,000 2,515
09:18:51 8,315 ▲ 30 10 1,515
09:18:18 8,310 ▲ 25 999 1,505
09:18:14 8,310 ▲ 25 1 506
09:15:30 8,310 ▲ 25 3 505
09:15:16 8,315 ▲ 30 1 502
09:15:12 8,310 ▲ 25 1 501
09:14:43 8,315 ▲ 30 1 500
09:14:20 8,310 ▲ 25 1 499
09:12:35 8,310 ▲ 25 1 498
09:12:09 8,310 ▲ 25 1 497
09:12:06 8,255 ▼ 30 1 496
09:11:48 8,315 ▲ 30 48 495
09:11:04 8,310 ▲ 25 1 447
09:11:02 8,255 ▼ 30 1 446
09:10:47 8,310 ▲ 25 10 445
09:10:32 8,310 ▲ 25 1 435
09:10:15 8,285  0 285 434
09:08:35 8,285  0 10 149
09:06:02 8,285  0 10 139
09:05:05 8,285  0 24 129
09:01:48 8,285  0 2 105
09:00:30 8,285  0 103 103

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.