KINDEX S&P아시아TOP50
(277540)
코스피

액면가 0원
  04.25 15:38

10,580 (10,625)   [시가/고가/저가] 10,625 / 10,625 / 10,480 
전일비/등락률 ▼ 45 (-0.42%) 매도호가/호가잔량 10,580 / 2,929
거래량/전일동시간대비 8,597 /▼ 13,639 매수호가/호가잔량 10,520 / 58
상한가/하한가 13,810 / 7,440 총매도/총매수잔량 64,714 / 31,747

매도잔량 호가 매수잔량
5,000 10,625 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,200 10,620
5,000 10,615
5,000 10,610
5,000 10,605
5,000 10,600
5,000 10,595
5,000 10,590
5,000 10,585
2,929 10,580
 
10,520 58
10,515 1
10,505 1
10,500 2
10,495 1
10,490 2
10,480 182
10,475 5,189
10,470 5,004
10,465 5,001
 
총매도잔량 순매수잔량 총매수잔량
48,129 -32,688 15,441
시간외잔량 시간외잔량
0 0
 
KINDEX S&P아시아TOP50 277540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,448.81 (-15.33)    FUTURE 314.10 (-2.40)   Basis: 0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 10,580 ▼ 45 3,131 8,597
15:15:01 10,540 ▼ 85 5 5,466
15:14:34 10,540 ▼ 85 5 5,461
15:14:08 10,540 ▼ 85 5 5,456
15:13:41 10,540 ▼ 85 5 5,451
15:13:15 10,540 ▼ 85 4 5,446
15:12:49 10,540 ▼ 85 5 5,442
15:12:23 10,540 ▼ 85 4 5,437
15:11:56 10,545 ▼ 80 5 5,433
15:11:30 10,545 ▼ 80 4 5,428
15:11:04 10,545 ▼ 80 5 5,424
15:10:58 10,550 ▼ 75 17 5,419
15:10:38 10,550 ▼ 75 4 5,402
15:10:29 10,550 ▼ 75 9 5,398
15:10:11 10,545 ▼ 80 5 5,389
15:09:45 10,545 ▼ 80 4 5,384
15:09:19 10,545 ▼ 80 5 5,380
15:08:53 10,545 ▼ 80 4 5,375
15:08:26 10,540 ▼ 85 5 5,371
15:08:00 10,535 ▼ 90 4 5,366
15:07:34 10,530 ▼ 95 5 5,362
15:07:08 10,535 ▼ 90 4 5,357
15:06:41 10,535 ▼ 90 5 5,353
14:58:37 10,530 ▼ 95 1 5,348
14:58:37 10,535 ▼ 90 1 5,347
14:50:00 10,565 ▼ 60 26 5,346
14:49:44 10,560 ▼ 65 171 5,320
14:49:28 10,560 ▼ 65 171 5,149
14:49:13 10,565 ▼ 60 171 4,978
14:48:57 10,565 ▼ 60 171 4,807
14:30:35 10,560 ▼ 65 142 4,636
14:29:57 10,565 ▼ 60 4 4,494
14:28:18 10,565 ▼ 60 13 4,490
14:26:50 10,565 ▼ 60 2 4,477
14:26:50 10,565 ▼ 60 3 4,475
14:26:10 10,560 ▼ 65 44 4,472
14:25:26 10,560 ▼ 65 81 4,428
14:24:42 10,560 ▼ 65 68 4,347
14:23:58 10,560 ▼ 65 50 4,279
14:23:14 10,560 ▼ 65 77 4,229
14:22:29 10,560 ▼ 65 74 4,152
14:22:29 10,555 ▼ 70 4 4,078
14:22:08 10,550 ▼ 75 102 4,074
14:22:00 10,520 ▼ 105 2 3,972
14:21:45 10,550 ▼ 75 60 3,970
14:21:45 10,540 ▼ 85 17 3,910
14:21:14 10,520 ▼ 105 1 3,893
14:21:01 10,540 ▼ 85 78 3,892
14:20:28 10,520 ▼ 105 1 3,814
14:19:43 10,520 ▼ 105 2 3,813
14:18:57 10,520 ▼ 105 1 3,811
14:18:11 10,520 ▼ 105 1 3,810
14:17:26 10,520 ▼ 105 1 3,809
14:16:40 10,520 ▼ 105 2 3,808
14:15:54 10,520 ▼ 105 1 3,806
14:15:09 10,520 ▼ 105 1 3,805
14:14:23 10,520 ▼ 105 1 3,804
14:13:37 10,520 ▼ 105 2 3,803
14:12:51 10,520 ▼ 105 1 3,801
14:12:06 10,520 ▼ 105 1 3,800
14:11:20 10,520 ▼ 105 1 3,799
14:10:34 10,520 ▼ 105 2 3,798
14:09:49 10,520 ▼ 105 1 3,796
14:09:03 10,520 ▼ 105 1 3,795
14:08:17 10,520 ▼ 105 1 3,794
14:07:32 10,520 ▼ 105 2 3,793
14:07:09 10,540 ▼ 85 4 3,791
14:07:09 10,540 ▼ 85 4 3,787
14:02:44 10,535 ▼ 90 3 3,783
14:02:44 10,535 ▼ 90 4 3,780
14:02:44 10,535 ▼ 90 4 3,776
14:02:44 10,535 ▼ 90 3 3,772
14:02:44 10,535 ▼ 90 4 3,769
14:02:44 10,535 ▼ 90 4 3,765
14:02:43 10,535 ▼ 90 4 3,761
14:02:43 10,535 ▼ 90 3 3,757
14:02:43 10,535 ▼ 90 3 3,754
14:02:43 10,535 ▼ 90 4 3,751
14:02:43 10,535 ▼ 90 4 3,747
14:02:43 10,535 ▼ 90 4 3,743
14:02:43 10,535 ▼ 90 3 3,739
14:02:43 10,535 ▼ 90 4 3,736
14:02:43 10,535 ▼ 90 3 3,732
13:50:34 10,535 ▼ 90 10 3,729
13:40:36 10,535 ▼ 90 10 3,719
13:40:26 10,535 ▼ 90 1 3,709
13:38:52 10,535 ▼ 90 1 3,708
13:37:18 10,535 ▼ 90 1 3,707
13:35:44 10,535 ▼ 90 1 3,706
13:35:42 10,535 ▼ 90 1 3,705
13:34:56 10,535 ▼ 90 1 3,704
13:34:23 10,535 ▼ 90 1 3,703
13:34:10 10,535 ▼ 90 1 3,702
13:34:10 10,535 ▼ 90 1 3,701
13:33:42 10,535 ▼ 90 1 3,700
13:33:24 10,535 ▼ 90 1 3,699
13:32:56 10,535 ▼ 90 1 3,698
13:32:46 10,535 ▼ 90 1 3,697
13:32:38 10,535 ▼ 90 1 3,696
13:32:36 10,535 ▼ 90 1 3,695
13:32:32 10,535 ▼ 90 1 3,694
13:32:11 10,535 ▼ 90 1 3,693
13:31:52 10,535 ▼ 90 1 3,692
13:31:48 10,535 ▼ 90 1 3,691
13:31:25 10,535 ▼ 90 1 3,690
13:31:10 10,535 ▼ 90 1 3,689
13:31:06 10,535 ▼ 90 1 3,688
13:31:04 10,535 ▼ 90 1 3,687
13:31:02 10,535 ▼ 90 1 3,686
13:30:39 10,535 ▼ 90 1 3,685
13:30:20 10,535 ▼ 90 1 3,684
13:30:20 10,535 ▼ 90 1 3,683
13:29:53 10,535 ▼ 90 1 3,682
13:29:37 10,535 ▼ 90 1 3,681
13:29:35 10,535 ▼ 90 5 3,680
13:29:35 10,535 ▼ 90 1 3,675
13:29:33 10,535 ▼ 90 1 3,674
13:29:28 10,535 ▼ 90 1 3,673
13:29:07 10,535 ▼ 90 2 3,672
13:28:53 10,535 ▼ 90 1 3,670
13:28:49 10,535 ▼ 90 1 3,669
13:28:26 10,535 ▼ 90 1 3,668
13:28:21 10,535 ▼ 90 2 3,667
13:28:09 10,535 ▼ 90 1 3,665
13:28:03 10,535 ▼ 90 1 3,664
13:27:56 10,535 ▼ 90 1 3,663
13:27:54 10,535 ▼ 90 1 3,662
13:27:36 10,535 ▼ 90 2 3,661
13:27:25 10,535 ▼ 90 1 3,659
13:27:17 10,535 ▼ 90 2 3,658
13:26:52 10,535 ▼ 90 1 3,656
13:26:50 10,535 ▼ 90 2 3,655
13:26:41 10,535 ▼ 90 1 3,653
13:26:31 10,535 ▼ 90 2 3,652
13:26:20 10,535 ▼ 90 1 3,650
13:26:04 10,535 ▼ 90 2 3,649
13:25:57 10,535 ▼ 90 1 3,647
13:25:45 10,535 ▼ 90 2 3,646
13:25:18 10,535 ▼ 90 1 3,644
13:25:18 10,535 ▼ 90 2 3,643
13:25:13 10,535 ▼ 90 1 3,641
13:24:59 10,535 ▼ 90 2 3,640
13:24:43 10,535 ▼ 90 1 3,638
13:24:32 10,535 ▼ 90 2 3,637
13:24:29 10,535 ▼ 90 1 3,635
13:24:13 10,535 ▼ 90 1 3,634
13:24:13 10,530 ▼ 95 1 3,633
13:23:52 10,525 ▼ 100 150 3,632
13:23:46 10,525 ▼ 100 2 3,482
13:23:45 10,525 ▼ 100 1 3,480
13:23:43 10,525 ▼ 100 1 3,479
13:23:27 10,525 ▼ 100 2 3,478
13:23:06 10,525 ▼ 100 1 3,476
13:23:01 10,525 ▼ 100 1 3,475
13:23:01 10,525 ▼ 100 2 3,474
13:22:18 10,525 ▼ 100 1 3,472
13:22:15 10,525 ▼ 100 2 3,471
13:22:09 10,525 ▼ 100 1 3,469
13:21:35 10,525 ▼ 100 5 3,468
13:21:34 10,525 ▼ 100 1 3,463
13:21:30 10,525 ▼ 100 1 3,462
13:21:29 10,525 ▼ 100 2 3,461
13:20:50 10,525 ▼ 100 1 3,459
13:20:35 10,525 ▼ 100 1 3,458
13:20:06 10,525 ▼ 100 1 3,457
13:19:01 10,525 ▼ 100 1 3,456
13:17:26 10,525 ▼ 100 1 3,455
13:16:32 10,525 ▼ 100 1 3,454
13:15:52 10,525 ▼ 100 1 3,453
13:15:48 10,525 ▼ 100 1 3,452
13:15:04 10,525 ▼ 100 1 3,451
13:14:20 10,525 ▼ 100 1 3,450
13:13:36 10,525 ▼ 100 1 3,449
13:12:52 10,525 ▼ 100 1 3,448
13:12:08 10,525 ▼ 100 1 3,447
13:11:24 10,525 ▼ 100 1 3,446
13:10:40 10,525 ▼ 100 1 3,445
13:09:56 10,525 ▼ 100 1 3,444
13:09:12 10,525 ▼ 100 1 3,443
13:08:28 10,525 ▼ 100 1 3,442
13:07:44 10,525 ▼ 100 1 3,441
13:07:00 10,525 ▼ 100 1 3,440
13:06:16 10,525 ▼ 100 1 3,439
13:05:32 10,525 ▼ 100 1 3,438
13:04:48 10,525 ▼ 100 1 3,437
13:04:04 10,525 ▼ 100 1 3,436
13:01:15 10,525 ▼ 100 1 3,435
13:00:30 10,525 ▼ 100 3 3,434
12:59:45 10,525 ▼ 100 3 3,431
12:59:00 10,525 ▼ 100 2 3,428
12:58:14 10,525 ▼ 100 3 3,426
12:57:29 10,525 ▼ 100 2 3,423
12:56:44 10,525 ▼ 100 3 3,421
12:55:59 10,525 ▼ 100 2 3,418
12:55:14 10,525 ▼ 100 3 3,416
12:54:29 10,525 ▼ 100 2 3,413
12:54:20 10,525 ▼ 100 1 3,411
12:54:13 10,525 ▼ 100 4 3,410
12:54:12 10,525 ▼ 100 4 3,406
12:54:12 10,525 ▼ 100 3 3,402
12:54:12 10,525 ▼ 100 4 3,399
12:54:12 10,525 ▼ 100 4 3,395
12:54:12 10,525 ▼ 100 3 3,391
12:54:12 10,525 ▼ 100 4 3,388
12:54:12 10,525 ▼ 100 4 3,384
12:54:12 10,525 ▼ 100 3 3,380
12:54:12 10,525 ▼ 100 3 3,377
12:54:11 10,525 ▼ 100 4 3,374
12:54:11 10,525 ▼ 100 4 3,370
12:54:11 10,525 ▼ 100 3 3,366
12:54:11 10,525 ▼ 100 4 3,363
12:54:11 10,525 ▼ 100 3 3,359
12:54:11 10,525 ▼ 100 3 3,356
12:54:11 10,525 ▼ 100 4 3,353
12:54:11 10,525 ▼ 100 4 3,349
12:54:11 10,525 ▼ 100 4 3,345
12:54:11 10,525 ▼ 100 4 3,341
12:54:11 10,525 ▼ 100 3 3,337
12:54:11 10,525 ▼ 100 4 3,334
12:54:11 10,525 ▼ 100 4 3,330
12:53:43 10,525 ▼ 100 3 3,326
12:52:58 10,525 ▼ 100 2 3,323
12:52:13 10,525 ▼ 100 3 3,321
12:51:41 10,525 ▼ 100 20 3,318
12:51:28 10,525 ▼ 100 2 3,298
12:50:43 10,525 ▼ 100 3 3,296
12:49:58 10,525 ▼ 100 2 3,293
12:49:12 10,525 ▼ 100 3 3,291
12:48:27 10,525 ▼ 100 2 3,288
12:47:42 10,525 ▼ 100 3 3,286
12:45:58 10,525 ▼ 100 1 3,283
12:39:29 10,520 ▼ 105 10 3,282
12:36:57 10,520 ▼ 105 1 3,272
12:33:30 10,515 ▼ 110 29 3,271
12:23:34 10,500 ▼ 125 8 3,242
12:10:44 10,520 ▼ 105 1 3,234
12:07:19 10,495 ▼ 130 1 3,233
11:15:10 10,480 ▼ 145 76 3,232
11:15:02 10,480 ▼ 145 4 3,156
11:13:57 10,480 ▼ 145 5 3,152
11:11:06 10,480 ▼ 145 4 3,147
11:10:58 10,480 ▼ 145 16 3,143
11:10:58 10,485 ▼ 140 24 3,127
11:10:58 10,495 ▼ 130 2 3,091
11:10:58 10,490 ▼ 135 12 3,103
11:10:58 10,505 ▼ 120 9 3,089
11:10:58 10,510 ▼ 115 23 3,080
10:52:51 10,510 ▼ 115 1 3,057
10:52:20 10,515 ▼ 110 19 3,056
10:31:29 10,515 ▼ 110 1,763 3,037
10:25:42 10,495 ▼ 130 55 1,274
10:24:00 10,495 ▼ 130 198 1,219
10:23:05 10,500 ▼ 125 114 1,021
10:16:17 10,500 ▼ 125 22 907
10:15:32 10,500 ▼ 125 22 885
10:14:48 10,500 ▼ 125 22 863
10:14:03 10,500 ▼ 125 22 841
10:13:18 10,500 ▼ 125 17 819
10:13:18 10,505 ▼ 120 5 802
10:12:33 10,500 ▼ 125 22 797
10:11:49 10,500 ▼ 125 22 775
10:11:04 10,500 ▼ 125 22 753
10:10:19 10,500 ▼ 125 18 731
10:10:19 10,505 ▼ 120 4 713
10:09:34 10,500 ▼ 125 22 709
10:09:04 10,520 ▼ 105 94 687
10:08:53 10,520 ▼ 105 12 593
10:08:50 10,520 ▼ 105 22 581
10:07:43 10,520 ▼ 105 14 559
10:03:43 10,515 ▼ 110 2 545
09:49:25 10,515 ▼ 110 1 543
09:47:50 10,515 ▼ 110 1 542
09:47:16 10,515 ▼ 110 15 541
09:46:15 10,515 ▼ 110 1 526
09:45:37 10,515 ▼ 110 2 525
09:44:40 10,515 ▼ 110 1 523
09:43:05 10,515 ▼ 110 1 522
09:41:29 10,520 ▼ 105 1 521
09:40:54 10,520 ▼ 105 8 520
09:40:45 10,520 ▼ 105 2 512
09:39:54 10,520 ▼ 105 1 510
09:38:19 10,525 ▼ 100 1 509
09:38:00 10,495 ▼ 130 39 508
09:38:00 10,500 ▼ 125 10 469
09:37:48 10,495 ▼ 130 49 459
09:37:37 10,495 ▼ 130 49 410
09:37:25 10,490 ▼ 135 49 361
09:37:14 10,490 ▼ 135 23 312
09:37:14 10,495 ▼ 130 27 289
09:36:44 10,525 ▼ 100 1 262
09:36:28 10,525 ▼ 100 1 261
09:35:43 10,525 ▼ 100 1 260
09:34:57 10,530 ▼ 95 1 259
09:34:11 10,515 ▼ 110 1 258
09:33:26 10,515 ▼ 110 1 257
09:32:40 10,510 ▼ 115 1 256
09:31:55 10,510 ▼ 115 1 255
09:31:09 10,505 ▼ 120 1 254
09:30:23 10,515 ▼ 110 1 253
09:29:38 10,515 ▼ 110 1 252
09:28:52 10,515 ▼ 110 1 251
09:28:06 10,515 ▼ 110 1 250
09:27:21 10,515 ▼ 110 1 249
09:26:35 10,515 ▼ 110 1 248
09:25:50 10,525 ▼ 100 1 247
09:25:04 10,525 ▼ 100 1 246
09:24:18 10,530 ▼ 95 1 245
09:23:33 10,530 ▼ 95 1 244
09:19:43 10,555 ▼ 70 5 243
09:19:43 10,530 ▼ 95 1 238
09:19:43 10,525 ▼ 100 1 237
09:19:43 10,520 ▼ 105 3 236
09:19:00 10,485 ▼ 140 1 233
09:18:13 10,490 ▼ 135 5 232
09:17:17 10,485 ▼ 140 1 227
09:16:20 10,520 ▼ 105 1 226
09:15:51 10,490 ▼ 135 5 225
09:15:35 10,490 ▼ 135 1 220
09:15:04 10,500 ▼ 125 4 217
09:15:04 10,495 ▼ 130 2 219
09:14:40 10,565 ▼ 60 1 213
09:13:52 10,485 ▼ 140 1 212
09:13:00 10,565 ▼ 60 1 211
09:12:10 10,485 ▼ 140 1 210
09:11:20 10,565 ▼ 60 1 209
09:10:27 10,485 ▼ 140 1 208
09:09:40 10,565 ▼ 60 1 207
09:08:44 10,485 ▼ 140 1 206
09:08:00 10,565 ▼ 60 1 205
09:07:57 10,490 ▼ 135 14 204
09:07:02 10,485 ▼ 140 2 190
09:06:20 10,565 ▼ 60 1 188
09:04:40 10,565 ▼ 60 1 187
09:04:00 10,525 ▼ 100 5 186
09:03:00 10,570 ▼ 55 1 181
09:02:55 10,525 ▼ 100 1 180
09:02:31 10,525 ▼ 100 7 179
09:02:18 10,525 ▼ 100 26 172
09:02:18 10,530 ▼ 95 4 146
09:01:45 10,595 ▼ 30 137 142
09:00:20 10,625  0 5 5

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.25 15:38    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,448.79 ▼ 15.35 -0.62%
코스닥 869.93 ▼ 3.68 -0.42%
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.