KODEX 200TR
(278530)
코스피

액면가 0원
  06.19 15:09

9,205 (9,350)   [시가/고가/저가] 9,325 / 9,340 / 9,200 
전일비/등락률 ▼ 145 (-1.55%) 매도호가/호가잔량 9,210 / 56,443
거래량/전일동시간대비 402,318 /▲ 190,054 매수호가/호가잔량 9,200 / 52,985
상한가/하한가 12,155 / 6,545 총매도/총매수잔량 395,471 / 323,855

매도잔량 호가 매수잔량
30,000 9,255 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
30,000 9,250
30,000 9,245
46,500 9,240
46,500 9,235
46,500 9,230
30,000 9,225
30,000 9,220
111,853 9,215
56,443 9,210
 
9,200 52,985
9,195 63,393
9,190 43,433
9,185 30,000
9,180 30,049
9,175 30,000
9,170 46,500
9,165 46,500
9,160 46,507
9,155 46,500
 
총매도잔량 순매수잔량 총매수잔량
457,796 -21,929 435,867
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,337.49 (-38.75)    FUTURE 301.65 (-4.20)   Basis: 0.78
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:09:52 9,205 ▼ 145 240 402,318
15:09:50 9,205 ▼ 145 1,345 402,078
15:09:41 9,210 ▼ 140 240 400,733
15:09:31 9,205 ▼ 145 240 400,493
15:09:20 9,205 ▼ 145 240 400,253
15:09:10 9,205 ▼ 145 240 400,013
15:09:00 9,210 ▼ 140 240 399,773
15:08:49 9,210 ▼ 140 240 399,533
15:08:39 9,210 ▼ 140 240 399,293
15:08:28 9,205 ▼ 145 240 399,053
15:08:18 9,205 ▼ 145 240 398,813
15:08:08 9,205 ▼ 145 240 398,573
15:07:57 9,205 ▼ 145 240 398,333
15:07:47 9,200 ▼ 150 240 398,093
15:07:37 9,200 ▼ 150 10 397,853
15:07:36 9,205 ▼ 145 240 397,843
15:07:26 9,205 ▼ 145 240 397,603
15:07:15 9,205 ▼ 145 240 397,363
15:07:15 9,205 ▼ 145 1,345 397,123
15:07:05 9,210 ▼ 140 240 395,778
15:06:55 9,200 ▼ 150 240 395,538
15:06:44 9,200 ▼ 150 240 395,298
15:06:34 9,205 ▼ 145 240 395,058
15:06:32 9,200 ▼ 150 100 394,818
15:06:23 9,210 ▼ 140 240 394,718
15:06:13 9,210 ▼ 140 240 394,478
15:06:02 9,210 ▼ 140 240 394,238
15:05:52 9,210 ▼ 140 240 393,998
15:05:43 9,205 ▼ 145 10 393,758
15:05:42 9,210 ▼ 140 240 393,748
15:05:31 9,215 ▼ 135 240 393,508
15:05:28 9,210 ▼ 140 10 393,268
15:05:21 9,215 ▼ 135 240 393,258
15:05:10 9,220 ▼ 130 240 393,018
15:05:00 9,220 ▼ 130 240 392,778
15:04:49 9,220 ▼ 130 240 392,538
15:04:40 9,220 ▼ 130 1,344 392,298
15:04:39 9,220 ▼ 130 240 390,954
15:04:29 9,220 ▼ 130 240 390,714
15:04:18 9,220 ▼ 130 240 390,474
15:04:08 9,225 ▼ 125 240 390,234
15:03:57 9,225 ▼ 125 240 389,994
15:03:47 9,220 ▼ 130 240 389,754
15:03:46 9,220 ▼ 130 15 389,514
15:03:36 9,220 ▼ 130 240 389,499
15:03:26 9,220 ▼ 130 240 389,259
15:03:16 9,220 ▼ 130 240 389,019
15:03:05 9,220 ▼ 130 240 388,779
15:02:55 9,215 ▼ 135 240 388,539
15:02:44 9,215 ▼ 135 240 388,299
15:02:34 9,220 ▼ 130 240 388,059
15:02:32 9,215 ▼ 135 10 387,819
15:02:24 9,220 ▼ 130 240 387,809
15:02:13 9,220 ▼ 130 240 387,569
15:02:05 9,220 ▼ 130 1,345 387,329
15:02:03 9,220 ▼ 130 240 385,984
15:01:52 9,220 ▼ 130 240 385,744
15:01:42 9,225 ▼ 125 240 385,504
15:01:31 9,225 ▼ 125 240 385,264
15:01:21 9,225 ▼ 125 240 385,024
15:01:11 9,225 ▼ 125 240 384,784
15:01:00 9,220 ▼ 130 240 384,544
15:00:50 9,215 ▼ 135 240 384,304
15:00:39 9,210 ▼ 140 240 384,064
15:00:29 9,210 ▼ 140 240 383,824
15:00:28 9,210 ▼ 140 25 383,584
15:00:27 9,210 ▼ 140 16 383,559
15:00:18 9,220 ▼ 130 240 383,543
15:00:08 9,225 ▼ 125 240 383,303
15:00:07 9,220 ▼ 130 2 383,063
15:00:01 9,225 ▼ 125 12 383,061
14:59:42 9,230 ▼ 120 10 383,049
14:59:35 9,230 ▼ 120 84 383,039
14:59:30 9,235 ▼ 115 1,345 382,955
14:59:22 9,235 ▼ 115 10 381,610
14:59:04 9,235 ▼ 115 22 381,600
14:58:25 9,240 ▼ 110 46 381,578
14:56:55 9,250 ▼ 100 1,345 381,532
14:56:24 9,245 ▼ 105 2 380,187
14:54:28 9,250 ▼ 100 33,163 380,185
14:54:20 9,250 ▼ 100 1,344 347,022
14:52:18 9,250 ▼ 100 52 345,678
14:51:45 9,255 ▼ 95 1,345 345,626
14:49:36 9,260 ▼ 90 20,008 344,281
14:49:10 9,270 ▼ 80 1,345 324,273
14:46:35 9,265 ▼ 85 1,344 322,928
14:46:31 9,260 ▼ 90 59 321,584
14:44:00 9,270 ▼ 80 1,345 321,525
14:41:25 9,270 ▼ 80 1,345 320,180
14:38:50 9,260 ▼ 90 1,344 318,835
14:37:24 9,255 ▼ 95 12 317,491
14:37:17 9,260 ▼ 90 171 317,479
14:36:15 9,270 ▼ 80 1,345 317,308
14:34:11 9,265 ▼ 85 2 315,963
14:33:59 9,265 ▼ 85 81 315,961
14:33:40 9,270 ▼ 80 1,345 315,880
14:32:00 9,270 ▼ 80 1 314,535
14:31:05 9,275 ▼ 75 1,345 314,534
14:30:15 9,270 ▼ 80 30 313,189
14:28:30 9,280 ▼ 70 1,344 313,159
14:25:55 9,280 ▼ 70 1,345 311,815
14:23:20 9,275 ▼ 75 1,345 310,470
14:20:45 9,280 ▼ 70 1,344 309,125
14:18:10 9,280 ▼ 70 1,345 307,781
14:15:35 9,280 ▼ 70 1,345 306,436
14:13:00 9,275 ▼ 75 1,344 305,091
14:10:25 9,275 ▼ 75 1,345 303,747
14:10:04 9,275 ▼ 75 10 302,402
14:07:50 9,280 ▼ 70 1,345 302,392
14:05:15 9,280 ▼ 70 1,345 301,047
14:02:40 9,285 ▼ 65 1,344 299,702
14:00:05 9,285 ▼ 65 1,345 298,358
13:57:30 9,285 ▼ 65 1,345 297,013
13:54:55 9,285 ▼ 65 1,344 295,668
13:52:20 9,285 ▼ 65 1,345 294,324
13:49:45 9,290 ▼ 60 1,345 292,979
13:47:10 9,285 ▼ 65 1,344 291,634
13:44:35 9,280 ▼ 70 1,345 290,290
13:42:00 9,280 ▼ 70 1,345 288,945
13:39:25 9,280 ▼ 70 1,345 287,600
13:37:15 9,270 ▼ 80 3 286,255
13:36:50 9,275 ▼ 75 1,344 286,252
13:35:00 9,270 ▼ 80 103 284,908
13:34:15 9,275 ▼ 75 1,345 284,805
13:31:44 9,275 ▼ 75 9 283,460
13:31:40 9,280 ▼ 70 1,345 283,451
13:31:10 9,275 ▼ 75 10 282,106
13:29:05 9,290 ▼ 60 1,344 282,096
13:26:30 9,290 ▼ 60 1,345 280,752
13:23:55 9,290 ▼ 60 1,345 279,407
13:21:20 9,285 ▼ 65 1,345 278,062
13:20:56 9,285 ▼ 65 90 276,717
13:18:45 9,290 ▼ 60 1,344 276,627
13:16:10 9,285 ▼ 65 1,345 275,283
13:13:35 9,295 ▼ 55 1,345 273,938
13:11:04 9,295 ▼ 55 8 272,593
13:11:00 9,295 ▼ 55 1,344 272,585
13:08:25 9,295 ▼ 55 1,345 271,241
13:05:50 9,290 ▼ 60 1,345 269,896
13:03:15 9,285 ▼ 65 1,345 268,551
13:00:40 9,285 ▼ 65 1,344 267,206
12:58:05 9,285 ▼ 65 1,345 265,862
12:55:30 9,290 ▼ 60 1,345 264,517
12:52:55 9,290 ▼ 60 1,344 263,172
12:50:20 9,290 ▼ 60 1,345 261,828
12:47:45 9,290 ▼ 60 1,345 260,483
12:45:17 9,290 ▼ 60 5 259,138
12:45:10 9,295 ▼ 55 1,344 259,133
12:42:35 9,290 ▼ 60 1,345 257,789
12:40:00 9,295 ▼ 55 1,345 256,444
12:37:25 9,290 ▼ 60 1,345 255,099
12:34:50 9,285 ▼ 65 1,344 253,754
12:32:15 9,290 ▼ 60 1,345 252,410
12:29:40 9,295 ▼ 55 1,345 251,065
12:27:05 9,295 ▼ 55 1,344 249,720
12:24:30 9,300 ▼ 50 1,345 248,376
12:21:55 9,300 ▼ 50 1,345 247,031
12:19:20 9,305 ▼ 45 1,345 245,686
12:19:02 9,300 ▼ 50 31,602 244,341
12:17:43 9,300 ▼ 50 54 212,739
12:16:45 9,300 ▼ 50 1,344 212,685
12:15:13 9,295 ▼ 55 2 211,341
12:14:56 9,295 ▼ 55 33,049 211,339
12:14:47 9,295 ▼ 55 30,298 178,290
12:14:10 9,295 ▼ 55 1,345 147,992
12:13:51 9,295 ▼ 55 1 146,647
12:12:02 9,295 ▼ 55 11 146,646
12:11:35 9,295 ▼ 55 1,345 146,635
12:09:00 9,305 ▼ 45 1,344 145,290
12:06:26 9,305 ▼ 45 1,345 143,946
12:03:52 9,305 ▼ 45 1,345 142,601
12:01:18 9,295 ▼ 55 1,344 141,256
12:01:16 9,295 ▼ 55 16 139,912
11:58:44 9,300 ▼ 50 1,345 139,896
11:57:28 9,295 ▼ 55 3 138,551
11:56:10 9,295 ▼ 55 1,345 138,548
11:53:36 9,295 ▼ 55 1,345 137,203
11:52:18 9,290 ▼ 60 4 135,858
11:51:02 9,295 ▼ 55 1,344 135,854
11:48:28 9,290 ▼ 60 1,345 134,510
11:45:54 9,285 ▼ 65 1,345 133,165
11:43:20 9,285 ▼ 65 1,344 131,820
11:43:12 9,285 ▼ 65 1 130,476
11:41:44 9,280 ▼ 70 1 130,475
11:40:46 9,280 ▼ 70 1,345 130,474
11:40:27 9,275 ▼ 75 1 129,129
11:38:12 9,280 ▼ 70 1,345 129,128
11:35:38 9,285 ▼ 65 1,345 127,783
11:33:04 9,280 ▼ 70 1,344 126,438
11:30:30 9,275 ▼ 75 1,345 125,094
11:29:28 9,280 ▼ 70 30,382 123,749
11:27:56 9,280 ▼ 70 1,345 93,367
11:25:22 9,285 ▼ 65 1,344 92,022
11:22:48 9,280 ▼ 70 1,345 90,678
11:21:32 9,270 ▼ 80 2,618 89,333
11:20:14 9,285 ▼ 65 1,345 86,715
11:17:40 9,280 ▼ 70 1,345 85,370
11:15:06 9,280 ▼ 70 1,344 84,025
11:14:07 9,275 ▼ 75 21 82,681
11:12:32 9,275 ▼ 75 1,345 82,660
11:12:07 9,270 ▼ 80 50 81,315
11:09:58 9,285 ▼ 65 1,345 81,265
11:07:24 9,280 ▼ 70 1,344 79,920
11:05:25 9,270 ▼ 80 54 78,576
11:04:59 9,270 ▼ 80 2 78,522
11:04:50 9,275 ▼ 75 1,345 78,520
11:04:01 9,275 ▼ 75 22 77,175
11:02:16 9,280 ▼ 70 1,345 77,153
11:00:02 9,280 ▼ 70 12 75,808
10:59:42 9,285 ▼ 65 1,344 75,796
10:56:25 9,285 ▼ 65 502 74,452
10:55:32 9,290 ▼ 60 10 73,950
10:52:40 9,290 ▼ 60 13 73,940
10:51:55 9,295 ▼ 55 33,020 73,927
10:50:23 9,300 ▼ 50 53 40,907
10:23:30 9,305 ▼ 45 55 40,854
10:18:26 9,315 ▼ 35 13,333 40,799
10:12:49 9,320 ▼ 30 13,333 27,466
10:12:25 9,315 ▼ 35 13,333 14,133
10:09:51 9,310 ▼ 40 50 800
10:09:26 9,315 ▼ 35 61 750
10:01:57 9,310 ▼ 40 87 689
09:47:54 9,305 ▼ 45 10 602
09:41:46 9,290 ▼ 60 102 592
09:41:00 9,290 ▼ 60 2 490
09:40:32 9,295 ▼ 55 3 488
09:39:37 9,300 ▼ 50 33 485
09:35:59 9,305 ▼ 45 1 452
09:35:07 9,310 ▼ 40 1 451
09:31:43 9,305 ▼ 45 2 450
09:25:57 9,310 ▼ 40 9 448
09:25:25 9,315 ▼ 35 2 439
09:24:48 9,320 ▼ 30 2 437
09:23:55 9,320 ▼ 30 3 435
09:22:48 9,325 ▼ 25 2 432
09:21:07 9,335 ▼ 15 1 430
09:14:13 9,330 ▼ 20 65 429
09:12:19 9,330 ▼ 20 1 364
09:11:46 9,340 ▼ 10 200 363
09:10:13 9,340 ▼ 10 31 163
09:08:10 9,340 ▼ 10 10 132
09:07:57 9,340 ▼ 10 11 122
09:00:54 9,325 ▼ 25 100 111
09:00:40 9,325 ▼ 25 11 11

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.19 15:09    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,336.59 ▼ 39.65 -1.67%
코스닥 817.67 ▼ 22.56 -2.68%
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.