KODEX 200TR
(278530)
코스피

액면가 0원
  05.29 15:59

8,610 (8,575)   [시가/고가/저가] 8,535 / 8,615 / 8,475 
전일비/등락률 ▲ 35 (0.41%) 매도호가/호가잔량 8,615 / 20,025
거래량/전일동시간대비 514,345 /▲ 57,102 매수호가/호가잔량 8,610 / 29,414
상한가/하한가 11,145 / 6,005 총매도/총매수잔량 110,973 / 85,763

매도잔량 호가 매수잔량
1,796 8,670 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10 8,665
3 8,660
9 8,655
20,000 8,650
18 8,645
67 8,635
25,016 8,625
20,482 8,620
20,025 8,615
 
8,610 29,414
8,600 58
8,575 543
8,570 254
8,565 30
8,560 30,338
8,555 46
8,550 499
8,545 10
8,540 420
 
총매도잔량 순매수잔량 총매수잔량
87,426 -25,814 61,612
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,029.60 (+1.06)    FUTURE 267.00 (-1.30)   Basis: -1.32
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:37 8,610 ▲ 35 29,414 514,345
15:51:59 8,610 ▲ 35 25 484,931
15:44:55 8,610 ▲ 35 23 484,906
15:41:50 8,610 ▲ 35 10 484,883
15:30:30 8,610 ▲ 35 167,022 484,873
15:19:51 8,575  0 1 317,851
15:19:40 8,575  0 13 317,850
15:19:21 8,580 ▲ 5 2 317,837
15:19:14 8,580 ▲ 5 1 317,835
15:19:04 8,580 ▲ 5 2 317,834
15:18:58 8,580 ▲ 5 311 317,832
15:18:38 8,580 ▲ 5 59 317,521
15:17:41 8,585 ▲ 10 38 317,462
15:17:27 8,590 ▲ 15 1 317,424
15:17:14 8,590 ▲ 15 1 317,423
15:17:06 8,590 ▲ 15 191 317,422
15:15:37 8,600 ▲ 25 4 317,231
15:15:37 8,595 ▲ 20 1 317,227
15:15:00 8,605 ▲ 30 1,783 317,226
15:15:00 8,595 ▲ 20 1,000 315,443
15:15:00 8,605 ▲ 30 1,485 314,443
15:13:58 8,595 ▲ 20 1,000 312,958
15:13:49 8,600 ▲ 25 1,782 311,958
15:13:49 8,600 ▲ 25 1,484 310,176
15:13:00 8,595 ▲ 20 25 308,692
15:12:56 8,590 ▲ 15 1,000 308,667
15:12:38 8,595 ▲ 20 1,485 307,667
15:12:37 8,595 ▲ 20 1,783 306,182
15:12:02 8,595 ▲ 20 2 304,399
15:11:54 8,590 ▲ 15 1,000 304,397
15:11:29 8,590 ▲ 15 3 303,397
15:11:27 8,595 ▲ 20 1,485 303,394
15:11:26 8,595 ▲ 20 1,783 301,909
15:11:22 8,590 ▲ 15 4 300,126
15:10:59 8,590 ▲ 15 1 300,122
15:10:57 8,590 ▲ 15 1 300,121
15:10:52 8,590 ▲ 15 1,000 300,120
15:10:16 8,595 ▲ 20 1,485 299,120
15:10:14 8,595 ▲ 20 1,783 297,635
15:09:50 8,585 ▲ 10 1,000 295,852
15:09:42 8,590 ▲ 15 1,000 294,852
15:09:19 8,595 ▲ 20 2 293,852
15:09:04 8,595 ▲ 20 1,485 293,850
15:09:03 8,595 ▲ 20 1,783 292,365
15:08:48 8,585 ▲ 10 1,000 290,582
15:08:38 8,590 ▲ 15 1 289,582
15:08:27 8,590 ▲ 15 384 289,581
15:07:53 8,600 ▲ 25 1,485 289,197
15:07:51 8,600 ▲ 25 1,783 287,712
15:07:46 8,595 ▲ 20 1,000 285,929
15:07:39 8,605 ▲ 30 4 284,929
15:06:44 8,600 ▲ 25 1,000 284,925
15:06:42 8,605 ▲ 30 1,485 283,925
15:06:40 8,605 ▲ 30 1,783 282,440
15:06:02 8,605 ▲ 30 100 280,657
15:05:42 8,610 ▲ 35 778 280,557
15:05:42 8,610 ▲ 35 1,000 279,779
15:05:35 8,610 ▲ 35 2 278,779
15:05:31 8,615 ▲ 40 1,485 278,777
15:05:28 8,610 ▲ 35 3 277,292
15:05:02 8,605 ▲ 30 1 277,289
15:04:40 8,605 ▲ 30 1,000 277,288
15:04:34 8,610 ▲ 35 121 276,288
15:04:21 8,605 ▲ 30 1 276,167
15:04:20 8,610 ▲ 35 1,485 276,166
15:04:19 8,605 ▲ 30 3 274,681
15:04:17 8,610 ▲ 35 1,783 274,678
15:03:49 8,605 ▲ 30 1 272,895
15:03:46 8,605 ▲ 30 150 272,894
15:03:38 8,600 ▲ 25 1,000 272,744
15:03:09 8,600 ▲ 25 1,484 271,744
15:03:05 8,605 ▲ 30 1,782 270,260
15:02:36 8,595 ▲ 20 1,000 268,478
15:02:02 8,600 ▲ 25 33 267,478
15:01:58 8,605 ▲ 30 1,485 267,445
15:01:54 8,600 ▲ 25 1,783 265,960
15:01:49 8,600 ▲ 25 232 264,177
15:01:34 8,590 ▲ 15 1,000 263,945
15:00:55 8,595 ▲ 20 177 262,945
15:00:47 8,595 ▲ 20 177 262,768
15:00:47 8,600 ▲ 25 1,485 262,591
15:00:42 8,600 ▲ 25 1,783 261,106
15:00:40 8,595 ▲ 20 155 259,323
15:00:32 8,590 ▲ 15 1,000 259,168
15:00:31 8,590 ▲ 15 25 258,168
15:00:00 8,580 ▲ 5 279 258,143
14:59:44 8,585 ▲ 10 1 257,864
14:59:39 8,585 ▲ 10 25 257,863
14:59:36 8,590 ▲ 15 1,485 257,838
14:59:31 8,590 ▲ 15 1,783 256,353
14:59:30 8,585 ▲ 10 1,000 254,570
14:59:28 8,590 ▲ 15 1 253,570
14:59:17 8,590 ▲ 15 3 253,569
14:58:28 8,590 ▲ 15 1,000 253,566
14:58:25 8,595 ▲ 20 1,485 252,566
14:58:19 8,595 ▲ 20 1,783 251,081
14:57:26 8,590 ▲ 15 893 249,298
14:57:26 8,585 ▲ 10 1,000 248,405
14:57:14 8,595 ▲ 20 1,000 247,405
14:57:13 8,595 ▲ 20 1,485 246,405
14:57:08 8,595 ▲ 20 1,783 244,920
14:56:51 8,595 ▲ 20 1 243,137
14:56:24 8,585 ▲ 10 1,000 243,136
14:56:02 8,590 ▲ 15 1,485 242,136
14:55:56 8,590 ▲ 15 1,783 240,651
14:55:22 8,585 ▲ 10 1,000 238,868
14:55:09 8,590 ▲ 15 1 237,868
14:54:51 8,595 ▲ 20 1,485 237,867
14:54:45 8,595 ▲ 20 1,783 236,382
14:54:38 8,590 ▲ 15 197 234,599
14:54:20 8,590 ▲ 15 861 234,402
14:54:20 8,590 ▲ 15 139 233,541
14:53:52 8,595 ▲ 20 10 233,402
14:53:40 8,600 ▲ 25 1,485 233,392
14:53:33 8,600 ▲ 25 1,783 231,907
14:53:18 8,595 ▲ 20 1,000 230,124
14:53:04 8,600 ▲ 25 1 229,124
14:52:29 8,600 ▲ 25 1,485 229,123
14:52:22 8,600 ▲ 25 1,783 227,638
14:52:16 8,590 ▲ 15 1,000 225,855
14:51:15 8,595 ▲ 20 1,000 224,855
14:50:14 8,595 ▲ 20 58 223,855
14:50:14 8,595 ▲ 20 1,000 223,797
14:49:22 8,595 ▲ 20 1,000 222,797
14:49:13 8,590 ▲ 15 1,000 221,797
14:48:12 8,595 ▲ 20 1,000 220,797
14:48:01 8,600 ▲ 25 3 219,797
14:47:11 8,590 ▲ 15 1,000 219,794
14:46:22 8,585 ▲ 10 1 218,794
14:46:10 8,585 ▲ 10 1,000 218,793
14:46:09 8,590 ▲ 15 1 217,793
14:45:59 8,590 ▲ 15 2 217,792
14:45:09 8,595 ▲ 20 1 217,790
14:45:09 8,590 ▲ 15 1,000 217,789
14:44:52 8,595 ▲ 20 400 216,789
14:44:08 8,595 ▲ 20 1,000 216,389
14:43:10 8,600 ▲ 25 1 215,389
14:43:07 8,595 ▲ 20 1,000 215,388
14:42:06 8,600 ▲ 25 1,000 214,388
14:41:05 8,605 ▲ 30 1,000 213,388
14:41:01 8,605 ▲ 30 1 212,388
14:40:10 8,610 ▲ 35 103 212,387
14:40:04 8,605 ▲ 30 1,000 212,284
14:39:26 8,605 ▲ 30 1 211,284
14:39:03 8,600 ▲ 25 1,000 211,283
14:38:02 8,605 ▲ 30 10 210,283
14:38:02 8,600 ▲ 25 1,000 210,273
14:37:38 8,605 ▲ 30 2 209,273
14:37:16 8,610 ▲ 35 2 209,271
14:37:01 8,610 ▲ 35 102 209,269
14:37:01 8,605 ▲ 30 1,000 209,167
14:36:00 8,605 ▲ 30 1,000 208,167
14:35:20 8,610 ▲ 35 5 207,167
14:35:02 8,610 ▲ 35 160 207,162
14:34:59 8,605 ▲ 30 1,000 207,002
14:33:58 8,600 ▲ 25 1,000 206,002
14:33:15 8,605 ▲ 30 2 205,002
14:33:00 8,605 ▲ 30 1,001 205,000
14:32:56 8,605 ▲ 30 1 203,999
14:32:46 8,605 ▲ 30 173 203,998
14:32:39 8,605 ▲ 30 43 203,825
14:32:39 8,605 ▲ 30 16 203,782
14:32:39 8,605 ▲ 30 13 203,766
14:32:39 8,605 ▲ 30 13 203,738
14:32:39 8,605 ▲ 30 15 203,753
14:32:39 8,605 ▲ 30 14 203,725
14:32:39 8,605 ▲ 30 12 203,711
14:32:39 8,605 ▲ 30 16 203,699
14:32:39 8,605 ▲ 30 40 203,683
14:32:33 8,605 ▲ 30 25 203,643
14:32:21 8,600 ▲ 25 2 203,618
14:32:19 8,600 ▲ 25 1,101 203,616
14:32:15 8,595 ▲ 20 6 202,515
14:32:05 8,595 ▲ 20 2 202,509
14:32:02 8,590 ▲ 15 2 202,507
14:31:56 8,585 ▲ 10 1,000 202,505
14:30:55 8,585 ▲ 10 1,000 201,505
14:30:41 8,590 ▲ 15 2 200,505
14:30:14 8,595 ▲ 20 6 200,503
14:29:58 8,595 ▲ 20 42 200,497
14:29:54 8,590 ▲ 15 1,000 200,455
14:29:47 8,590 ▲ 15 38 199,455
14:28:57 8,590 ▲ 15 136 199,417
14:28:53 8,585 ▲ 10 1,000 199,281
14:28:38 8,585 ▲ 10 2 198,281
14:28:34 8,585 ▲ 10 2 198,279
14:28:29 8,585 ▲ 10 2 198,277
14:28:27 8,585 ▲ 10 2 198,275
14:28:11 8,585 ▲ 10 2 198,273
14:27:52 8,585 ▲ 10 1 198,271
14:27:52 8,580 ▲ 5 1,000 198,270
14:27:33 8,585 ▲ 10 25 197,270
14:26:51 8,580 ▲ 5 1,000 197,245
14:25:50 8,575  0 1,000 196,245
14:25:23 8,580 ▲ 5 159 195,245
14:24:54 8,585 ▲ 10 1 195,086
14:24:49 8,580 ▲ 5 1,000 195,085
14:24:45 8,585 ▲ 10 1 194,085
14:24:44 8,585 ▲ 10 1 194,084
14:24:22 8,590 ▲ 15 2 194,083
14:24:12 8,590 ▲ 15 42 194,081
14:23:48 8,585 ▲ 10 1,000 194,039
14:23:41 8,585 ▲ 10 1 193,039
14:23:03 8,585 ▲ 10 66 193,038
14:23:00 8,580 ▲ 5 5 192,972
14:22:47 8,580 ▲ 5 1,000 192,967
14:21:46 8,580 ▲ 5 1,000 191,967
14:20:46 8,585 ▲ 10 5 190,967
14:20:45 8,580 ▲ 5 1,000 190,962
14:20:42 8,580 ▲ 5 2 189,962
14:20:27 8,580 ▲ 5 6 189,960
14:19:44 8,580 ▲ 5 1,000 189,954
14:19:06 8,585 ▲ 10 1 188,954
14:18:56 8,585 ▲ 10 6,200 188,953
14:18:56 8,585 ▲ 10 1,838 182,753
14:18:53 8,585 ▲ 10 25 180,915
14:18:43 8,585 ▲ 10 1,000 180,890
14:18:40 8,585 ▲ 10 1 179,890
14:18:40 8,585 ▲ 10 84 179,889
14:18:20 8,580 ▲ 5 1 179,805
14:18:15 8,580 ▲ 5 23 179,804
14:17:42 8,575  0 1,000 179,781
14:17:19 8,580 ▲ 5 10 178,781
14:16:41 8,575  0 1,000 178,771
14:16:07 8,580 ▲ 5 1 177,771
14:16:05 8,580 ▲ 5 44 177,770
14:15:40 8,570 ▼ 5 1,000 177,726
14:15:16 8,575  0 1 176,726
14:15:01 8,575  0 1 176,725
14:14:50 8,575  0 4 176,724
14:14:45 8,575  0 19 176,720
14:14:45 8,575  0 15 176,701
14:14:45 8,575  0 11 176,686
14:14:45 8,575  0 13 176,675
14:14:45 8,575  0 16 176,662
14:14:45 8,575  0 17 176,633
14:14:45 8,575  0 13 176,646
14:14:39 8,570 ▼ 5 1,000 176,616
14:14:00 8,575  0 2 175,616
14:14:00 8,575  0 4 175,614
14:13:51 8,575  0 18 175,610
14:13:38 8,570 ▼ 5 1,000 175,592
14:13:02 8,570 ▼ 5 2 174,592
14:12:58 8,570 ▼ 5 2 174,590
14:12:37 8,570 ▼ 5 1,000 174,588
14:12:21 8,575  0 1 173,588
14:11:43 8,575  0 17 173,587
14:11:36 8,570 ▼ 5 1,000 173,570
14:11:17 8,570 ▼ 5 3 172,570
14:10:49 8,570 ▼ 5 2 172,567
14:10:36 8,570 ▼ 5 6 172,565
14:10:35 8,565 ▼ 10 1,000 172,559
14:09:34 8,565 ▼ 10 1,000 171,559
14:08:33 8,565 ▼ 10 1,000 170,559
14:07:59 8,570 ▼ 5 2 169,559
14:07:49 8,570 ▼ 5 544 169,557
14:07:39 8,565 ▼ 10 2 169,013
14:07:37 8,565 ▼ 10 1 169,011
14:07:32 8,565 ▼ 10 1,000 169,010
14:06:54 8,565 ▼ 10 2 168,010
14:06:39 8,565 ▼ 10 2 168,008
14:06:31 8,560 ▼ 15 1,000 168,006
14:06:23 8,565 ▼ 10 22 167,006
14:06:08 8,560 ▼ 15 1 166,984
14:05:30 8,560 ▼ 15 1,000 166,983
14:05:25 8,560 ▼ 15 322 165,983
14:04:29 8,550 ▼ 25 1,000 165,661
14:03:28 8,555 ▼ 20 1,000 164,661
14:03:14 8,555 ▼ 20 8 163,661
14:02:31 8,555 ▼ 20 3 163,653
14:02:27 8,550 ▼ 25 1,000 163,650
14:02:15 8,555 ▼ 20 1 162,650
14:01:26 8,545 ▼ 30 1,000 162,649
14:00:25 8,550 ▼ 25 1,000 161,649
14:00:24 8,550 ▼ 25 1 160,649
13:59:56 8,555 ▼ 20 6,200 160,648
13:59:50 8,555 ▼ 20 3,800 154,448
13:59:50 8,555 ▼ 20 6,200 150,648
13:59:50 8,555 ▼ 20 2,311 144,448
13:59:50 8,555 ▼ 20 6,185 142,137
13:59:50 8,555 ▼ 20 504 135,952
13:59:24 8,550 ▼ 25 1,000 135,448
13:58:32 8,550 ▼ 25 2,558 134,448
13:58:31 8,550 ▼ 25 183 131,890
13:58:23 8,545 ▼ 30 2 131,707
13:58:23 8,545 ▼ 30 1,000 131,705
13:57:39 8,545 ▼ 30 1 130,705
13:57:22 8,540 ▼ 35 1,000 130,704
13:57:02 8,540 ▼ 35 26 129,704
13:56:21 8,535 ▼ 40 1,000 129,678
13:55:27 8,535 ▼ 40 3 128,678
13:55:20 8,535 ▼ 40 1,000 128,675
13:54:41 8,540 ▼ 35 227 127,675
13:54:19 8,535 ▼ 40 1,000 127,448
13:54:04 8,535 ▼ 40 25 126,448
13:53:18 8,530 ▼ 45 1,000 126,423
13:52:45 8,530 ▼ 45 3 125,423
13:52:17 8,530 ▼ 45 1,000 125,420
13:51:16 8,530 ▼ 45 1,000 124,420
13:50:15 8,525 ▼ 50 1,000 123,420
13:49:14 8,530 ▼ 45 1,000 122,420
13:49:09 8,535 ▼ 40 15 121,420
13:48:13 8,525 ▼ 50 1,000 121,405
13:47:12 8,525 ▼ 50 1,000 120,405
13:46:11 8,525 ▼ 50 1,000 119,405
13:45:10 8,530 ▼ 45 1,000 118,405
13:44:09 8,525 ▼ 50 1,000 117,405
13:44:05 8,525 ▼ 50 3 116,405
13:43:25 8,525 ▼ 50 5,682 116,402
13:43:25 8,525 ▼ 50 35 110,720
13:43:08 8,525 ▼ 50 1,000 110,685
13:43:07 8,525 ▼ 50 1 109,685
13:42:36 8,530 ▼ 45 1 109,684
13:42:07 8,525 ▼ 50 1,000 109,683
13:41:06 8,525 ▼ 50 1,000 108,683
13:40:05 8,525 ▼ 50 1,000 107,683
13:39:04 8,530 ▼ 45 1,000 106,683
13:38:50 8,530 ▼ 45 177 105,683
13:38:22 8,525 ▼ 50 24 105,506
13:38:03 8,515 ▼ 60 1,000 105,482
13:37:02 8,520 ▼ 55 1,000 104,482
13:36:01 8,520 ▼ 55 1,000 103,482
13:35:42 8,520 ▼ 55 2 102,482
13:35:00 8,515 ▼ 60 1,000 102,480
13:33:59 8,515 ▼ 60 1,000 101,480
13:33:46 8,515 ▼ 60 60 100,480
13:32:58 8,510 ▼ 65 1,000 100,420
13:32:49 8,515 ▼ 60 15 99,420
13:31:57 8,515 ▼ 60 1,000 99,405
13:31:55 8,515 ▼ 60 20 98,405
13:31:43 8,515 ▼ 60 4,262 98,385
13:31:41 8,515 ▼ 60 1 94,123
13:31:12 8,515 ▼ 60 25 94,122
13:30:56 8,510 ▼ 65 1,000 94,097
13:30:11 8,505 ▼ 70 2 93,097
13:30:09 8,505 ▼ 70 2 93,095
13:30:07 8,505 ▼ 70 2 93,093
13:30:05 8,505 ▼ 70 2 93,091
13:29:59 8,505 ▼ 70 6 93,089
13:29:55 8,505 ▼ 70 1,000 93,083
13:29:44 8,510 ▼ 65 10 92,083
13:29:39 8,510 ▼ 65 1 92,073
13:29:32 8,510 ▼ 65 1 92,072
13:29:30 8,510 ▼ 65 1 92,071
13:29:22 8,510 ▼ 65 1 92,070
13:29:11 8,510 ▼ 65 1 92,069
13:29:04 8,510 ▼ 65 37 92,068
13:28:54 8,510 ▼ 65 1,000 92,031
13:27:53 8,510 ▼ 65 1,000 91,031
13:27:45 8,515 ▼ 60 1 90,031
13:27:21 8,520 ▼ 55 82 90,030
13:26:52 8,515 ▼ 60 1,000 89,948
13:26:22 8,520 ▼ 55 25 88,948
13:25:51 8,515 ▼ 60 1,000 88,923
13:24:50 8,515 ▼ 60 1,000 87,923
13:23:49 8,510 ▼ 65 1,000 86,923
13:23:32 8,510 ▼ 65 2 85,923
13:23:27 8,510 ▼ 65 102 85,921
13:23:17 8,515 ▼ 60 1 85,819
13:23:01 8,515 ▼ 60 1 85,818
13:22:48 8,510 ▼ 65 1,000 85,817
13:22:39 8,515 ▼ 60 5 84,817
13:21:59 8,515 ▼ 60 998 84,812
13:21:57 8,515 ▼ 60 2 83,814
13:21:53 8,515 ▼ 60 1 83,812
13:21:50 8,515 ▼ 60 1 83,811
13:21:48 8,515 ▼ 60 1 83,810
13:21:46 8,515 ▼ 60 25 83,809
13:20:46 8,515 ▼ 60 1,000 83,784
13:19:57 8,525 ▼ 50 1 82,784
13:19:45 8,515 ▼ 60 1,000 82,783
13:19:40 8,515 ▼ 60 30 81,783
13:18:52 8,515 ▼ 60 14 81,753
13:18:44 8,515 ▼ 60 993 81,739
13:18:44 8,515 ▼ 60 1,000 80,746
13:18:16 8,520 ▼ 55 24 79,746
13:18:15 8,520 ▼ 55 1 79,722
13:17:43 8,515 ▼ 60 1,000 79,721
13:17:05 8,515 ▼ 60 1 78,721
13:17:01 8,520 ▼ 55 1 78,720
13:16:42 8,515 ▼ 60 1,000 78,719
13:16:13 8,520 ▼ 55 2 77,719
13:16:09 8,520 ▼ 55 2 77,717
13:16:03 8,520 ▼ 55 369 77,715
13:15:54 8,525 ▼ 50 2 77,346
13:15:41 8,525 ▼ 50 5 77,344
13:15:29 8,530 ▼ 45 1 77,339
13:14:40 8,530 ▼ 45 1,000 77,338
13:13:39 8,530 ▼ 45 1,000 76,338
13:12:38 8,530 ▼ 45 1,000 75,338
13:12:24 8,530 ▼ 45 47 74,338
13:11:37 8,530 ▼ 45 1,000 74,291
13:10:36 8,530 ▼ 45 1,000 73,291
13:09:35 8,530 ▼ 45 1,000 72,291
13:09:28 8,530 ▼ 45 1 71,291
13:08:34 8,530 ▼ 45 1,000 71,290
13:07:33 8,530 ▼ 45 1,000 70,290
13:06:00 8,525 ▼ 50 120 69,290
13:04:36 8,530 ▼ 45 28 69,170
12:56:22 8,525 ▼ 50 1 69,142
12:55:40 8,530 ▼ 45 1 69,141
12:55:15 8,530 ▼ 45 4 69,140
12:55:00 8,530 ▼ 45 116 69,136
12:54:58 8,530 ▼ 45 4 69,020
12:54:06 8,525 ▼ 50 59 69,016
12:51:35 8,530 ▼ 45 101 68,957
12:44:11 8,530 ▼ 45 2 68,856
12:44:09 8,530 ▼ 45 2 68,854
12:44:05 8,530 ▼ 45 341 68,852
12:43:01 8,535 ▼ 40 6 68,511
12:41:56 8,535 ▼ 40 177 68,505
12:38:13 8,540 ▼ 35 80 68,328
12:38:08 8,540 ▼ 35 64 68,248
12:37:01 8,545 ▼ 30 3 68,184
12:35:59 8,545 ▼ 30 17 68,181
12:34:37 8,545 ▼ 30 10 68,164
12:34:32 8,545 ▼ 30 100 68,154
12:32:49 8,545 ▼ 30 25 68,054
12:31:56 8,540 ▼ 35 100 68,029
12:30:29 8,540 ▼ 35 5 67,929
12:29:29 8,540 ▼ 35 80 67,924
12:29:26 8,540 ▼ 35 42 67,844
12:28:10 8,545 ▼ 30 25 67,802
12:27:13 8,550 ▼ 25 6 67,777
12:26:47 8,550 ▼ 25 6 67,771
12:24:24 8,555 ▼ 20 3 67,765
12:24:20 8,550 ▼ 25 422 67,762
12:24:19 8,550 ▼ 25 14 67,340
12:24:19 8,550 ▼ 25 14 67,326
12:24:19 8,550 ▼ 25 15 67,312
12:24:19 8,550 ▼ 25 13 67,297
12:24:19 8,550 ▼ 25 17 67,284
12:24:19 8,550 ▼ 25 11 67,267
12:24:19 8,550 ▼ 25 19 67,256
12:21:58 8,545 ▼ 30 6 67,237
12:21:57 8,545 ▼ 30 19 67,231
12:21:10 8,540 ▼ 35 2 67,212
12:17:54 8,540 ▼ 35 1 67,210
12:16:49 8,540 ▼ 35 25 67,209
12:15:32 8,540 ▼ 35 1 67,184
12:15:02 8,540 ▼ 35 3 67,183
12:14:48 8,545 ▼ 30 1 67,180
12:14:33 8,545 ▼ 30 2 67,179
12:14:11 8,545 ▼ 30 25 67,177
12:13:10 8,540 ▼ 35 30 67,152
12:12:41 8,540 ▼ 35 247 67,122
12:10:22 8,540 ▼ 35 3 66,875
12:09:48 8,545 ▼ 30 1 66,872
12:09:16 8,545 ▼ 30 3 66,871
12:08:19 8,550 ▼ 25 10 66,868
12:08:06 8,545 ▼ 30 176 66,858
12:07:13 8,550 ▼ 25 2 66,682
12:06:25 8,550 ▼ 25 2 66,680
12:03:33 8,550 ▼ 25 400 66,678
12:02:54 8,555 ▼ 20 25 66,278
12:02:53 8,560 ▼ 15 10 66,253
12:02:09 8,560 ▼ 15 18 66,243
12:02:02 8,560 ▼ 15 7 66,225
12:00:30 8,560 ▼ 15 1 66,218
12:00:08 8,565 ▼ 10 98 66,217
11:59:23 8,565 ▼ 10 3 66,119
11:58:32 8,565 ▼ 10 1 66,116
11:58:03 8,565 ▼ 10 189 66,115
11:55:23 8,555 ▼ 20 2 65,926
11:55:17 8,560 ▼ 15 1 65,924
11:47:05 8,550 ▼ 25 343 65,923
11:44:21 8,555 ▼ 20 88 65,580
11:43:19 8,555 ▼ 20 5 65,492
11:42:20 8,560 ▼ 15 1 65,487
11:42:19 8,555 ▼ 20 1 65,486
11:40:50 8,560 ▼ 15 1 65,485
11:39:43 8,560 ▼ 15 3 65,484
11:38:26 8,555 ▼ 20 1 65,481
11:37:09 8,555 ▼ 20 1 65,480
11:35:08 8,560 ▼ 15 1 65,479
11:33:05 8,560 ▼ 15 161 65,478
11:32:18 8,555 ▼ 20 100 65,317
11:28:29 8,550 ▼ 25 1 65,217
11:27:54 8,550 ▼ 25 25 65,216
11:26:14 8,545 ▼ 30 125 65,191
11:26:00 8,550 ▼ 25 1 65,066
11:25:48 8,550 ▼ 25 19 65,065
11:24:03 8,550 ▼ 25 1 65,046
11:23:44 8,550 ▼ 25 1 65,045
11:23:21 8,550 ▼ 25 1 65,044
11:19:50 8,550 ▼ 25 20 65,043
11:19:48 8,550 ▼ 25 1 65,023
11:19:35 8,550 ▼ 25 684 65,022
11:18:18 8,545 ▼ 30 1 64,338
11:18:13 8,545 ▼ 30 12 64,337
11:18:13 8,545 ▼ 30 13 64,325
11:17:49 8,540 ▼ 35 202 64,312
11:17:27 8,535 ▼ 40 25 64,110
11:15:57 8,530 ▼ 45 10 64,085
11:15:38 8,530 ▼ 45 240 64,075
11:15:36 8,530 ▼ 45 162 63,835
11:14:49 8,535 ▼ 40 25 63,673
11:13:28 8,540 ▼ 35 4 63,648
11:13:20 8,540 ▼ 35 25 63,644
11:09:36 8,540 ▼ 35 180 63,619

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,029.60 ▲ 1.06 0.05%
코스닥 713.68 ▲ 4.93 0.70%
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.