KODEX 200TR
(278530)
코스피

액면가 0원
  04.26 15:59

9,710 (9,590)   [시가/고가/저가] 9,615 / 9,740 / 9,610 
전일비/등락률 ▲ 120 (1.25%) 매도호가/호가잔량 9,710 / 109,959
거래량/전일동시간대비 415,745 /▲ 320,030 매수호가/호가잔량 9,700 / 3,790
상한가/하한가 12,465 / 6,715 총매도/총매수잔량 488,133 / 302,027

매도잔량 호가 매수잔량
30,001 9,755 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
30,005 9,750
30,011 9,745
30,000 9,740
30,000 9,735
30,000 9,730
30,000 9,725
30,000 9,720
198,999 9,715
109,959 9,710
 
9,700 3,790
9,695 39,834
9,690 59,838
9,685 46,506
9,680 46,510
9,675 46,501
9,670 30,001
9,665 30,000
9,660 30,001
9,655 30,000
 
총매도잔량 순매수잔량 총매수잔량
548,975 -185,994 362,981
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,475.64 (+26.83)    FUTURE 318.60 (+4.50)   Basis: 0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:02 9,710 ▲ 120 40 415,745
15:19:04 9,715 ▲ 125 1,000 415,705
15:18:30 9,715 ▲ 125 47 414,705
15:18:00 9,715 ▲ 125 24 414,658
15:17:25 9,715 ▲ 125 47 414,634
15:17:09 9,715 ▲ 125 10 414,587
15:15:59 9,710 ▲ 120 157 414,577
15:15:59 9,710 ▲ 120 59 414,420
15:15:56 9,710 ▲ 120 46 414,361
15:15:23 9,710 ▲ 120 10 414,315
15:15:22 9,710 ▲ 120 24 414,305
15:15:03 9,710 ▲ 120 47 414,281
15:14:40 9,705 ▲ 115 46 414,234
15:14:27 9,705 ▲ 115 46 414,188
15:14:12 9,705 ▲ 115 46 414,142
15:14:11 9,710 ▲ 120 24 414,096
15:13:51 9,710 ▲ 120 1,000 414,072
15:13:46 9,710 ▲ 120 10 413,072
15:12:58 9,710 ▲ 120 46 413,062
15:12:45 9,710 ▲ 120 1,000 413,016
15:12:08 9,710 ▲ 120 10 412,016
15:11:38 9,710 ▲ 120 1,000 412,006
15:11:29 9,710 ▲ 120 46 411,006
15:11:17 9,710 ▲ 120 58 410,960
15:11:17 9,710 ▲ 120 156 410,902
15:11:13 9,710 ▲ 120 47 410,746
15:10:50 9,710 ▲ 120 46 410,699
15:10:32 9,710 ▲ 120 1,000 410,653
15:10:31 9,710 ▲ 120 10 409,653
15:10:22 9,710 ▲ 120 24 409,643
15:10:00 9,705 ▲ 115 46 409,619
15:09:25 9,705 ▲ 115 1,000 409,573
15:09:02 9,705 ▲ 115 2 408,573
15:08:53 9,705 ▲ 115 10 408,571
15:08:45 9,705 ▲ 115 2 408,561
15:08:31 9,705 ▲ 115 46 408,559
15:08:19 9,705 ▲ 115 1,000 408,513
15:07:26 9,705 ▲ 115 47 407,513
15:07:16 9,705 ▲ 115 10 407,466
15:07:12 9,705 ▲ 115 1,000 407,456
15:07:01 9,705 ▲ 115 46 406,456
15:07:00 9,705 ▲ 115 47 406,410
15:06:35 9,710 ▲ 120 157 406,363
15:06:35 9,710 ▲ 120 58 406,206
15:06:33 9,710 ▲ 120 24 406,148
15:06:06 9,710 ▲ 120 1,000 406,124
15:05:38 9,710 ▲ 120 10 405,124
15:05:32 9,710 ▲ 120 46 405,114
15:04:59 9,710 ▲ 120 1,000 405,068
15:04:03 9,710 ▲ 120 46 404,068
15:04:01 9,710 ▲ 120 10 404,022
15:03:54 9,705 ▲ 115 1,000 404,012
15:03:48 9,705 ▲ 115 1,074 403,012
15:03:40 9,710 ▲ 120 47 401,938
15:03:21 9,710 ▲ 120 47 401,891
15:02:50 9,710 ▲ 120 10 401,844
15:02:46 9,715 ▲ 125 1,000 401,834
15:02:44 9,715 ▲ 125 24 400,834
15:02:34 9,715 ▲ 125 46 400,810
15:02:23 9,715 ▲ 125 10 400,764
15:01:53 9,715 ▲ 125 156 400,754
15:01:53 9,715 ▲ 125 58 400,598
15:01:40 9,715 ▲ 125 1,000 400,540
15:01:22 9,715 ▲ 125 1,000 399,540
15:01:05 9,720 ▲ 130 46 398,540
15:00:46 9,720 ▲ 130 10 398,494
14:59:54 9,715 ▲ 125 23 398,484
14:59:53 9,720 ▲ 130 47 398,461
14:59:36 9,715 ▲ 125 47 398,414
14:59:27 9,720 ▲ 130 1,000 398,367
14:59:20 9,720 ▲ 130 47 397,367
14:59:08 9,720 ▲ 130 10 397,320
14:58:55 9,720 ▲ 130 24 397,310
14:58:51 9,715 ▲ 125 1 397,286
14:58:20 9,715 ▲ 125 1,000 397,285
14:58:07 9,715 ▲ 125 46 396,285
14:57:31 9,715 ▲ 125 10 396,239
14:57:14 9,715 ▲ 125 1,000 396,229
14:57:12 9,715 ▲ 125 58 395,229
14:57:12 9,715 ▲ 125 156 395,171
14:56:38 9,715 ▲ 125 46 395,015
14:56:17 9,715 ▲ 125 1,023 394,969
14:56:07 9,720 ▲ 130 1,000 393,946
14:56:06 9,720 ▲ 130 47 392,946
14:55:53 9,720 ▲ 130 10 392,899
14:55:30 9,720 ▲ 130 47 392,889
14:55:09 9,720 ▲ 130 46 392,842
14:55:06 9,720 ▲ 130 23 392,796
14:55:01 9,720 ▲ 130 1,000 392,773
14:54:16 9,720 ▲ 130 10 391,773
14:53:54 9,720 ▲ 130 1,000 391,763
14:53:40 9,720 ▲ 130 46 390,763
14:53:27 9,720 ▲ 130 1,024 390,717
14:52:47 9,725 ▲ 135 1,000 389,693
14:52:38 9,725 ▲ 135 10 388,693
14:52:30 9,725 ▲ 135 58 388,683
14:52:30 9,725 ▲ 135 157 388,625
14:52:20 9,725 ▲ 135 47 388,468
14:52:11 9,725 ▲ 135 46 388,421
14:52:03 9,725 ▲ 135 1 388,375
14:51:41 9,725 ▲ 135 1,000 388,374
14:51:40 9,725 ▲ 135 46 387,374
14:51:16 9,725 ▲ 135 24 387,328
14:51:01 9,725 ▲ 135 10 387,304
14:50:42 9,725 ▲ 135 46 387,294
14:50:34 9,725 ▲ 135 1,000 387,248
14:49:37 9,725 ▲ 135 237 386,248
14:49:28 9,730 ▲ 140 1,000 386,011
14:49:23 9,730 ▲ 140 10 385,011
14:49:13 9,730 ▲ 140 46 385,001
14:48:33 9,730 ▲ 140 47 384,955
14:48:21 9,730 ▲ 140 1,000 384,908
14:47:50 9,730 ▲ 140 47 383,908
14:47:46 9,730 ▲ 140 10 383,861
14:47:44 9,730 ▲ 140 46 383,851
14:47:27 9,730 ▲ 140 23 383,805
14:47:15 9,730 ▲ 140 1,000 383,782
14:46:14 9,730 ▲ 140 46 382,782
14:46:08 9,730 ▲ 140 1,000 382,736
14:46:08 9,730 ▲ 140 10 381,736
14:45:06 9,725 ▲ 135 1,000 381,726
14:44:56 9,725 ▲ 135 23 380,726
14:44:46 9,730 ▲ 140 47 380,703
14:44:45 9,730 ▲ 140 47 380,656
14:44:31 9,725 ▲ 135 10 380,609
14:44:00 9,725 ▲ 135 47 380,599
14:43:55 9,725 ▲ 135 1,000 380,552
14:43:38 9,725 ▲ 135 23 379,552
14:43:16 9,725 ▲ 135 46 379,529
14:43:07 9,725 ▲ 135 156 379,483
14:43:07 9,725 ▲ 135 58 379,327
14:42:53 9,725 ▲ 135 10 379,269
14:42:49 9,725 ▲ 135 1,047 379,259
14:41:47 9,725 ▲ 135 46 378,212
14:41:16 9,720 ▲ 130 10 378,166
14:41:00 9,720 ▲ 130 47 378,156
14:40:18 9,715 ▲ 125 46 378,109
14:40:10 9,715 ▲ 125 47 378,063
14:39:49 9,715 ▲ 125 23 378,016
14:39:38 9,715 ▲ 125 10 377,993
14:39:29 9,715 ▲ 125 1,000 377,983
14:38:49 9,715 ▲ 125 46 376,983
14:38:25 9,715 ▲ 125 58 376,937
14:38:25 9,715 ▲ 125 157 376,879
14:38:23 9,715 ▲ 125 1,000 376,722
14:38:01 9,715 ▲ 125 10 375,722
14:37:20 9,715 ▲ 125 46 375,712
14:37:16 9,715 ▲ 125 1,000 375,666
14:37:13 9,715 ▲ 125 47 374,666
14:36:23 9,715 ▲ 125 10 374,619
14:36:20 9,715 ▲ 125 47 374,609
14:36:10 9,715 ▲ 125 1,000 374,562
14:36:00 9,715 ▲ 125 24 373,562
14:35:51 9,715 ▲ 125 46 373,538
14:35:03 9,720 ▲ 130 1,000 373,492
14:34:46 9,720 ▲ 130 10 372,492
14:34:22 9,715 ▲ 125 46 372,482
14:34:07 9,715 ▲ 125 103 372,436
14:33:57 9,720 ▲ 130 1,000 372,333
14:33:43 9,720 ▲ 130 156 371,333
14:33:43 9,720 ▲ 130 58 371,177
14:33:26 9,720 ▲ 130 47 371,119
14:32:53 9,715 ▲ 125 46 371,072
14:32:50 9,715 ▲ 125 1,000 371,026
14:32:30 9,715 ▲ 125 47 370,026
14:32:11 9,715 ▲ 125 23 369,979
14:31:44 9,715 ▲ 125 1,000 369,956
14:31:31 9,715 ▲ 125 10 368,956
14:31:24 9,715 ▲ 125 46 368,946
14:30:37 9,715 ▲ 125 1,000 368,900
14:29:55 9,715 ▲ 125 46 367,900
14:29:53 9,715 ▲ 125 10 367,854
14:29:40 9,715 ▲ 125 47 367,844
14:29:31 9,715 ▲ 125 1,000 367,797
14:29:01 9,715 ▲ 125 58 366,797
14:29:01 9,715 ▲ 125 156 366,739
14:28:40 9,715 ▲ 125 47 366,583
14:28:26 9,715 ▲ 125 47 366,536
14:28:24 9,715 ▲ 125 1,000 366,489
14:28:22 9,715 ▲ 125 23 365,489
14:28:16 9,715 ▲ 125 10 365,466
14:27:18 9,715 ▲ 125 1,000 365,456
14:26:56 9,715 ▲ 125 46 364,456
14:26:38 9,715 ▲ 125 10 364,410
14:26:11 9,710 ▲ 120 1,000 364,400
14:25:53 9,710 ▲ 120 47 363,400
14:25:27 9,710 ▲ 120 46 363,353
14:25:05 9,710 ▲ 120 1,000 363,307
14:25:01 9,710 ▲ 120 10 362,307
14:24:50 9,710 ▲ 120 46 362,297
14:24:33 9,710 ▲ 120 23 362,251
14:24:20 9,710 ▲ 120 58 362,228
14:24:20 9,710 ▲ 120 157 362,170
14:23:58 9,710 ▲ 120 46 362,013
14:23:58 9,710 ▲ 120 1,000 361,967
14:23:23 9,710 ▲ 120 10 360,967
14:22:52 9,715 ▲ 125 1,000 360,957
14:22:29 9,715 ▲ 125 46 359,957
14:22:06 9,715 ▲ 125 47 359,911
14:21:46 9,710 ▲ 120 10 359,864
14:21:45 9,710 ▲ 120 1,000 359,854
14:21:00 9,710 ▲ 120 46 358,854
14:21:00 9,710 ▲ 120 47 358,808
14:20:44 9,710 ▲ 120 24 358,761
14:20:39 9,710 ▲ 120 1,000 358,737
14:20:08 9,710 ▲ 120 10 357,737
14:19:38 9,710 ▲ 120 58 357,727
14:19:38 9,710 ▲ 120 156 357,669
14:19:32 9,715 ▲ 125 1,000 357,513
14:19:31 9,715 ▲ 125 46 356,513
14:19:05 9,710 ▲ 120 23 356,467
14:18:31 9,715 ▲ 125 10 356,444
14:18:26 9,715 ▲ 125 1,000 356,434
14:18:20 9,715 ▲ 125 47 355,434
14:18:02 9,715 ▲ 125 46 355,387
14:17:42 9,710 ▲ 120 24 355,341
14:17:19 9,715 ▲ 125 1,000 355,317
14:17:10 9,715 ▲ 125 47 354,317
14:16:55 9,715 ▲ 125 23 354,270
14:16:53 9,715 ▲ 125 10 354,247
14:16:33 9,715 ▲ 125 46 354,237
14:15:41 9,705 ▲ 115 1 354,191
14:15:16 9,705 ▲ 115 10 354,190
14:15:06 9,705 ▲ 115 1,000 354,180
14:15:04 9,705 ▲ 115 46 353,180
14:14:56 9,705 ▲ 115 157 353,134
14:14:56 9,705 ▲ 115 58 352,977
14:14:34 9,700 ▲ 110 1 352,919
14:14:33 9,705 ▲ 115 47 352,918
14:14:00 9,705 ▲ 115 1,000 352,871
14:13:38 9,705 ▲ 115 10 351,871
14:13:35 9,705 ▲ 115 47 351,861
14:13:20 9,705 ▲ 115 46 351,814
14:13:09 9,705 ▲ 115 11 351,768
14:13:08 9,710 ▲ 120 960 351,757
14:13:06 9,715 ▲ 125 23 350,797
14:12:55 9,710 ▲ 120 40 350,774
14:12:06 9,710 ▲ 120 46 350,734
14:12:01 9,710 ▲ 120 10 350,688
14:11:55 9,710 ▲ 120 11 350,678
14:11:46 9,715 ▲ 125 1,000 350,667
14:11:10 9,715 ▲ 125 237 349,667
14:10:46 9,720 ▲ 130 47 349,430
14:10:40 9,720 ▲ 130 1,000 349,383
14:10:37 9,720 ▲ 130 46 348,383
14:10:23 9,720 ▲ 130 10 348,337
14:09:33 9,720 ▲ 130 1,000 348,327
14:09:30 9,720 ▲ 130 46 347,327
14:09:16 9,720 ▲ 130 23 347,281
14:09:08 9,720 ▲ 130 46 347,258
14:08:46 9,720 ▲ 130 10 347,212
14:08:27 9,715 ▲ 125 1,000 347,202
14:07:54 9,715 ▲ 125 36 346,202
14:07:38 9,715 ▲ 125 10 346,166
14:07:20 9,715 ▲ 125 1,000 346,156
14:07:12 9,715 ▲ 125 1,023 345,156
14:07:08 9,720 ▲ 130 10 344,133
14:07:00 9,720 ▲ 130 47 344,123
14:06:12 9,715 ▲ 125 8 344,076
14:06:09 9,720 ▲ 130 46 344,068
14:06:01 9,720 ▲ 130 214 344,022
14:05:40 9,725 ▲ 135 47 343,808
14:05:31 9,725 ▲ 135 10 343,761
14:05:27 9,725 ▲ 135 24 343,751
14:05:07 9,725 ▲ 135 1,000 343,727
14:04:41 9,725 ▲ 135 1,023 342,727
14:04:40 9,730 ▲ 140 46 341,704
14:04:01 9,730 ▲ 140 1,000 341,658
14:03:53 9,730 ▲ 140 10 340,658
14:03:13 9,730 ▲ 140 47 340,648
14:03:11 9,730 ▲ 140 46 340,601
14:02:54 9,730 ▲ 140 1,000 340,555
14:02:16 9,730 ▲ 140 10 339,555
14:01:57 9,730 ▲ 140 1,105 339,545
14:01:42 9,730 ▲ 140 12 338,440
14:01:38 9,730 ▲ 140 23 338,428
14:00:51 9,730 ▲ 140 59 338,405
14:00:51 9,730 ▲ 140 157 338,346
14:00:41 9,730 ▲ 140 1,000 338,189
14:00:38 9,730 ▲ 140 10 337,189
14:00:13 9,730 ▲ 140 46 337,179
13:59:35 9,730 ▲ 140 1,000 337,133
13:59:26 9,730 ▲ 140 46 336,133
13:59:01 9,730 ▲ 140 10 336,087
13:58:44 9,730 ▲ 140 46 336,077
13:58:42 9,730 ▲ 140 1,000 336,031
13:58:01 9,730 ▲ 140 260 335,031
13:57:49 9,730 ▲ 140 23 334,771
13:57:23 9,730 ▲ 140 10 334,748
13:57:22 9,730 ▲ 140 1,000 334,738
13:57:15 9,730 ▲ 140 47 333,738
13:55:49 9,725 ▲ 135 119 333,691
13:55:46 9,730 ▲ 140 46 333,572
13:55:46 9,730 ▲ 140 10 333,526
13:55:40 9,730 ▲ 140 47 333,516
13:55:09 9,730 ▲ 140 1,000 333,469
13:54:17 9,730 ▲ 140 46 332,469
13:54:10 9,730 ▲ 140 47 332,423
13:54:08 9,730 ▲ 140 10 332,376
13:54:02 9,730 ▲ 140 1,000 332,366
13:54:00 9,730 ▲ 140 23 331,366
13:52:56 9,730 ▲ 140 1,000 331,343
13:52:48 9,730 ▲ 140 46 330,343
13:52:31 9,730 ▲ 140 10 330,297
13:51:53 9,730 ▲ 140 46 330,287
13:51:49 9,730 ▲ 140 1,000 330,241
13:51:27 9,730 ▲ 140 58 329,241
13:51:27 9,730 ▲ 140 156 329,183
13:51:19 9,730 ▲ 140 46 329,027
13:50:53 9,730 ▲ 140 10 328,981
13:50:43 9,730 ▲ 140 1,000 328,971
13:50:20 9,730 ▲ 140 46 327,971
13:50:11 9,730 ▲ 140 24 327,925
13:49:50 9,735 ▲ 145 46 327,901
13:49:36 9,730 ▲ 140 1,000 327,855
13:49:16 9,730 ▲ 140 10 326,855
13:48:30 9,730 ▲ 140 1,000 326,845
13:48:21 9,730 ▲ 140 46 325,845
13:48:06 9,730 ▲ 140 47 325,799
13:47:38 9,730 ▲ 140 10 325,752
13:47:23 9,730 ▲ 140 1,000 325,742
13:46:51 9,730 ▲ 140 46 324,742
13:46:46 9,730 ▲ 140 157 324,696
13:46:46 9,730 ▲ 140 58 324,539
13:46:30 9,730 ▲ 140 46 324,481
13:46:22 9,730 ▲ 140 23 324,435
13:46:17 9,730 ▲ 140 1,000 324,412
13:46:01 9,730 ▲ 140 10 323,412
13:45:22 9,730 ▲ 140 46 323,402
13:45:10 9,730 ▲ 140 1,000 323,356
13:44:23 9,730 ▲ 140 10 322,356
13:44:20 9,730 ▲ 140 46 322,346
13:44:04 9,730 ▲ 140 1,000 322,300
13:43:53 9,730 ▲ 140 46 321,300
13:42:57 9,730 ▲ 140 1,000 321,254
13:42:46 9,730 ▲ 140 10 320,254
13:42:40 9,730 ▲ 140 46 320,244
13:42:33 9,730 ▲ 140 23 320,198
13:42:24 9,730 ▲ 140 47 320,175
13:42:04 9,730 ▲ 140 156 320,128
13:42:04 9,730 ▲ 140 58 319,972
13:41:51 9,730 ▲ 140 1,000 319,914
13:41:08 9,730 ▲ 140 10 318,914
13:40:55 9,730 ▲ 140 46 318,904
13:40:44 9,730 ▲ 140 1,000 318,858
13:40:33 9,730 ▲ 140 47 317,858
13:39:37 9,730 ▲ 140 1,000 317,811
13:39:31 9,730 ▲ 140 10 316,811
13:39:26 9,730 ▲ 140 46 316,801
13:39:12 9,730 ▲ 140 1,233 316,755
13:38:50 9,735 ▲ 145 46 315,522
13:38:44 9,735 ▲ 145 23 315,476
13:38:31 9,735 ▲ 145 1,000 315,453
13:37:57 9,735 ▲ 145 46 314,453
13:37:53 9,735 ▲ 145 10 314,407
13:37:22 9,730 ▲ 140 5 314,397
13:36:46 9,730 ▲ 140 46 314,392
13:36:28 9,730 ▲ 140 46 314,346
13:36:18 9,730 ▲ 140 1,000 314,300
13:36:16 9,730 ▲ 140 10 313,300
13:35:11 9,730 ▲ 140 1,000 313,290
13:35:00 9,730 ▲ 140 47 312,290
13:34:59 9,730 ▲ 140 46 312,243
13:34:55 9,730 ▲ 140 24 312,197
13:34:38 9,730 ▲ 140 10 312,173
13:34:21 9,730 ▲ 140 277 312,163
13:34:05 9,735 ▲ 145 1,000 311,886
13:33:30 9,735 ▲ 145 46 310,886
13:33:01 9,735 ▲ 145 10 310,840
13:33:00 9,735 ▲ 145 47 310,830
13:32:58 9,735 ▲ 145 1,000 310,783
13:32:40 9,735 ▲ 145 157 309,783
13:32:40 9,735 ▲ 145 58 309,626
13:32:01 9,735 ▲ 145 46 309,568
13:31:52 9,735 ▲ 145 1,000 309,522
13:31:23 9,735 ▲ 145 10 308,522
13:31:10 9,735 ▲ 145 47 308,512
13:31:06 9,735 ▲ 145 23 308,465
13:30:45 9,735 ▲ 145 1,000 308,442
13:30:32 9,735 ▲ 145 46 307,442
13:29:45 9,735 ▲ 145 10 307,396
13:29:39 9,735 ▲ 145 1,000 307,386
13:29:13 9,735 ▲ 145 46 306,386
13:29:12 9,735 ▲ 145 157 306,340
13:29:12 9,735 ▲ 145 58 306,183
13:29:12 9,735 ▲ 145 156 306,125
13:29:12 9,735 ▲ 145 58 305,969
13:29:03 9,735 ▲ 145 46 305,911
13:28:32 9,735 ▲ 145 1,000 305,865
13:28:08 9,735 ▲ 145 10 304,865
13:27:59 9,735 ▲ 145 58 304,855
13:27:59 9,735 ▲ 145 156 304,797
13:27:33 9,740 ▲ 150 46 304,641
13:27:26 9,740 ▲ 150 1,000 304,595
13:27:20 9,740 ▲ 150 47 303,595
13:27:16 9,740 ▲ 150 23 303,548
13:26:31 9,735 ▲ 145 10 303,525
13:26:19 9,735 ▲ 145 1,000 303,515
13:26:04 9,735 ▲ 145 47 302,515
13:25:26 9,735 ▲ 145 47 302,468
13:25:13 9,735 ▲ 145 1,000 302,421
13:24:53 9,735 ▲ 145 10 301,421
13:24:35 9,735 ▲ 145 46 301,411
13:24:06 9,735 ▲ 145 1,000 301,365
13:23:30 9,735 ▲ 145 47 300,365
13:23:27 9,735 ▲ 145 23 300,318
13:23:17 9,735 ▲ 145 157 300,295
13:23:17 9,735 ▲ 145 58 300,138
13:23:16 9,735 ▲ 145 10 300,080
13:23:06 9,735 ▲ 145 46 300,070
13:23:00 9,735 ▲ 145 1,000 300,024
13:22:33 9,735 ▲ 145 200 299,024
13:21:40 9,735 ▲ 145 46 298,824
13:21:38 9,735 ▲ 145 10 298,778
13:21:37 9,735 ▲ 145 46 298,768
13:20:08 9,740 ▲ 150 46 298,722
13:20:01 9,735 ▲ 145 10 298,676
13:19:40 9,735 ▲ 145 46 298,666
13:19:38 9,735 ▲ 145 24 298,620
13:18:39 9,735 ▲ 145 46 298,596
13:18:35 9,735 ▲ 145 58 298,550
13:18:35 9,735 ▲ 145 156 298,492
13:18:23 9,735 ▲ 145 10 298,336
13:17:53 9,735 ▲ 145 47 298,326
13:17:10 9,735 ▲ 145 46 298,279
13:16:46 9,735 ▲ 145 10 298,233
13:15:50 9,735 ▲ 145 47 298,223
13:15:49 9,735 ▲ 145 23 298,176
13:15:41 9,735 ▲ 145 46 298,153
13:15:08 9,735 ▲ 145 10 298,107
13:14:12 9,735 ▲ 145 46 298,097
13:14:06 9,735 ▲ 145 46 298,051
13:13:31 9,730 ▲ 140 10 298,005
13:12:43 9,730 ▲ 140 46 297,995
13:12:00 9,730 ▲ 140 46 297,949
13:12:00 9,730 ▲ 140 23 297,903
13:11:53 9,730 ▲ 140 10 297,880
13:11:14 9,730 ▲ 140 47 297,870
13:10:20 9,730 ▲ 140 47 297,823
13:10:16 9,730 ▲ 140 10 297,776
13:09:45 9,730 ▲ 140 46 297,766
13:08:38 9,725 ▲ 135 10 297,720
13:08:15 9,725 ▲ 135 46 297,710
13:08:11 9,725 ▲ 135 23 297,664
13:08:10 9,725 ▲ 135 46 297,641
13:07:01 9,725 ▲ 135 10 297,595
13:06:46 9,725 ▲ 135 46 297,585
13:06:33 9,725 ▲ 135 46 297,539
13:05:23 9,725 ▲ 135 10 297,493
13:05:17 9,725 ▲ 135 46 297,483
13:04:30 9,725 ▲ 135 58 297,437
13:04:30 9,725 ▲ 135 156 297,379
13:04:22 9,725 ▲ 135 24 297,223
13:04:20 9,725 ▲ 135 47 297,199
13:03:48 9,725 ▲ 135 46 297,152
13:03:46 9,725 ▲ 135 10 297,106
13:02:46 9,720 ▲ 130 47 297,096
13:02:30 9,720 ▲ 130 1 297,049
13:02:19 9,725 ▲ 135 46 297,048
13:02:08 9,725 ▲ 135 10 297,002
13:00:50 9,725 ▲ 135 46 296,992
13:00:33 9,730 ▲ 140 23 296,946
13:00:31 9,730 ▲ 140 10 296,923
13:00:30 9,730 ▲ 140 46 296,913
12:59:48 9,730 ▲ 140 156 296,867
12:59:48 9,730 ▲ 140 58 296,711
12:59:34 9,730 ▲ 140 24 296,653
12:59:21 9,735 ▲ 145 46 296,629
12:59:00 9,735 ▲ 145 46 296,583
12:58:53 9,735 ▲ 145 10 296,537
12:57:52 9,735 ▲ 145 46 296,527
12:57:15 9,735 ▲ 145 10 296,481
12:57:00 9,725 ▲ 135 94 296,471
12:57:00 9,730 ▲ 140 23 296,377
12:56:40 9,730 ▲ 140 115 296,354
12:56:40 9,735 ▲ 145 46 296,239
12:56:23 9,735 ▲ 145 46 296,193
12:55:38 9,735 ▲ 145 10 296,147
12:55:13 9,735 ▲ 145 47 296,137
12:55:07 9,735 ▲ 145 58 296,090
12:55:07 9,735 ▲ 145 157 296,032
12:54:54 9,735 ▲ 145 47 295,875
12:54:00 9,735 ▲ 145 10 295,828
12:53:25 9,735 ▲ 145 46 295,818
12:52:55 9,735 ▲ 145 23 295,772
12:52:50 9,735 ▲ 145 46 295,749
12:52:23 9,735 ▲ 145 10 295,703
12:51:56 9,735 ▲ 145 46 295,693
12:51:26 9,735 ▲ 145 46 295,647
12:50:46 9,735 ▲ 145 10 295,601
12:50:27 9,735 ▲ 145 46 295,591
12:50:25 9,735 ▲ 145 156 295,545
12:50:25 9,735 ▲ 145 58 295,389
12:49:08 9,735 ▲ 145 10 295,331
12:49:06 9,735 ▲ 145 24 295,321
12:49:00 9,735 ▲ 145 46 295,297
12:48:58 9,735 ▲ 145 46 295,251
12:47:40 9,735 ▲ 145 47 295,205
12:47:31 9,735 ▲ 145 10 295,158
12:47:28 9,735 ▲ 145 46 295,148

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,475.64 ▲ 26.83 1.10%
코스닥 879.39 ▲ 9.46 1.09%
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.