KODEX 200TR
(278530)
코스피

액면가 0원
  12.11 15:59

8,140 (8,175)   [시가/고가/저가] 8,190 / 8,190 / 8,125 
전일비/등락률 ▼ 35 (-0.43%) 매도호가/호가잔량 8,150 / 112,827
거래량/전일동시간대비 341,598 /▼ 416,246 매수호가/호가잔량 8,135 / 20,000
상한가/하한가 10,625 / 5,725 총매도/총매수잔량 570,655 / 555,478

매도잔량 호가 매수잔량
80,000 8,195 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
49,069 8,190
80,000 8,185
80,000 8,180
80,000 8,175
80,000 8,170
80,000 8,165
80,000 8,160
33,333 8,155
112,827 8,150
 
8,135 20,000
8,130 105,557
8,125 85,557
8,120 80,002
8,115 80,002
8,110 80,002
8,105 80,004
8,100 80,023
8,095 80,000
8,090 80,000
 
총매도잔량 순매수잔량 총매수잔량
755,229 15,918 771,147
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,052.97 (-0.82)    FUTURE 265.15 (-0.25)   Basis: 0.46
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:27 8,140 ▼ 35 56 341,598
15:17:57 8,135 ▼ 40 1,150 341,542
15:17:45 8,140 ▼ 35 1,150 340,392
15:17:34 8,140 ▼ 35 1,150 339,242
15:17:22 8,140 ▼ 35 1,150 338,092
15:17:11 8,140 ▼ 35 1,150 336,942
15:16:59 8,140 ▼ 35 1,150 335,792
15:16:47 8,140 ▼ 35 1,150 334,642
15:16:36 8,135 ▼ 40 1,150 333,492
15:16:24 8,135 ▼ 40 1,150 332,342
15:16:12 8,135 ▼ 40 1,150 331,192
15:16:01 8,135 ▼ 40 1,150 330,042
15:15:57 8,145 ▼ 30 137 328,892
15:15:57 8,145 ▼ 30 129 328,755
15:15:49 8,135 ▼ 40 1,150 328,626
15:15:37 8,135 ▼ 40 1,150 327,476
15:15:26 8,135 ▼ 40 1,150 326,326
15:15:14 8,135 ▼ 40 1,150 325,176
15:15:03 8,135 ▼ 40 1,150 324,026
15:15:01 8,145 ▼ 30 128 322,876
15:15:01 8,145 ▼ 30 136 322,748
15:14:51 8,135 ▼ 40 1,150 322,612
15:14:39 8,135 ▼ 40 1,150 321,462
15:14:28 8,135 ▼ 40 1,150 320,312
15:14:16 8,140 ▼ 35 1,146 319,162
15:14:16 8,140 ▼ 35 4 318,016
15:14:09 8,145 ▼ 30 264 318,012
15:14:06 8,150 ▼ 25 137 317,748
15:14:06 8,150 ▼ 25 128 317,611
15:12:43 8,150 ▼ 25 529 317,483
15:10:23 8,145 ▼ 30 264 316,954
15:10:04 8,145 ▼ 30 1,719 316,690
15:09:11 8,145 ▼ 30 8,544 314,971
15:08:32 8,150 ▼ 25 136 306,427
15:08:32 8,150 ▼ 25 128 306,291
15:08:30 8,150 ▼ 25 1,273 306,163
15:08:30 8,150 ▼ 25 1,272 304,890
15:08:30 8,150 ▼ 25 1,272 303,618
15:08:30 8,150 ▼ 25 1,273 302,346
15:08:30 8,150 ▼ 25 1,272 301,073
15:07:36 8,150 ▼ 25 137 299,801
15:07:36 8,150 ▼ 25 128 299,664
15:07:14 8,150 ▼ 25 67 299,536
15:06:40 8,150 ▼ 25 136 299,469
15:06:40 8,150 ▼ 25 128 299,333
15:05:45 8,150 ▼ 25 128 299,205
15:05:45 8,150 ▼ 25 137 299,077
15:05:15 8,145 ▼ 30 727 298,940
15:04:49 8,145 ▼ 30 128 298,213
15:04:49 8,145 ▼ 30 136 298,085
15:04:16 8,145 ▼ 30 4,961 297,949
15:04:16 8,145 ▼ 30 5,059 292,988
15:04:16 8,145 ▼ 30 13,069 287,929
15:04:16 8,145 ▼ 30 7,999 274,860
15:04:12 8,150 ▼ 25 478 266,861
15:04:12 8,150 ▼ 25 477 266,383
15:04:12 8,150 ▼ 25 478 265,906
15:03:53 8,150 ▼ 25 136 265,428
15:03:53 8,150 ▼ 25 128 265,292
15:02:58 8,150 ▼ 25 137 265,164
15:02:58 8,150 ▼ 25 128 265,027
15:02:02 8,150 ▼ 25 136 264,899
15:02:02 8,150 ▼ 25 128 264,763
15:01:06 8,150 ▼ 25 128 264,635
15:01:06 8,150 ▼ 25 137 264,507
15:00:11 8,150 ▼ 25 128 264,370
15:00:11 8,150 ▼ 25 136 264,242
14:59:15 8,150 ▼ 25 136 264,106
14:59:15 8,150 ▼ 25 128 263,970
14:58:19 8,150 ▼ 25 128 263,842
14:58:19 8,150 ▼ 25 137 263,714
14:57:24 8,150 ▼ 25 136 263,577
14:57:24 8,150 ▼ 25 128 263,441
14:56:50 8,150 ▼ 25 727 263,313
14:56:28 8,150 ▼ 25 137 262,586
14:56:28 8,150 ▼ 25 128 262,449
14:55:50 8,150 ▼ 25 2 262,321
14:55:41 8,150 ▼ 25 1,204 262,319
14:55:32 8,155 ▼ 20 128 261,115
14:55:32 8,155 ▼ 20 136 260,987
14:54:37 8,150 ▼ 25 128 260,851
14:54:37 8,150 ▼ 25 137 260,723
14:54:15 8,150 ▼ 25 2,263 260,586
14:53:02 8,150 ▼ 25 12,104 258,323
14:53:02 8,150 ▼ 25 10,844 246,219
14:52:45 8,155 ▼ 20 136 235,375
14:52:45 8,155 ▼ 20 128 235,239
14:51:57 8,155 ▼ 20 727 235,111
14:51:50 8,155 ▼ 20 137 234,384
14:51:50 8,155 ▼ 20 128 234,247
14:51:33 8,155 ▼ 20 1,272 234,119
14:51:29 8,155 ▼ 20 727 232,847
14:51:16 8,155 ▼ 20 478 232,120
14:51:07 8,160 ▼ 15 478 231,642
14:51:00 8,155 ▼ 20 727 231,164
14:50:54 8,155 ▼ 20 264 230,437
14:50:43 8,155 ▼ 20 1,273 230,173
14:50:32 8,155 ▼ 20 727 228,900
14:49:58 8,155 ▼ 20 128 228,173
14:49:58 8,155 ▼ 20 137 228,045
14:49:35 8,155 ▼ 20 727 227,908
14:49:06 8,155 ▼ 20 727 227,181
14:49:04 8,155 ▼ 20 477 226,454
14:49:04 8,155 ▼ 20 1,272 225,977
14:49:03 8,155 ▼ 20 264 224,705
14:48:38 8,155 ▼ 20 728 224,441
14:48:14 8,155 ▼ 20 1,273 223,713
14:48:09 8,155 ▼ 20 1,454 222,440
14:48:09 8,155 ▼ 20 727 220,986
14:48:07 8,155 ▼ 20 265 220,259
14:47:50 8,155 ▼ 20 727 219,994
14:47:29 8,155 ▼ 20 1,273 219,267
14:47:12 8,155 ▼ 20 727 217,994
14:47:11 8,155 ▼ 20 264 217,267
14:47:01 8,155 ▼ 20 478 217,003
14:46:44 8,155 ▼ 20 727 216,525
14:46:34 8,155 ▼ 20 1,272 215,798
14:46:16 8,155 ▼ 20 264 214,526
14:46:15 8,155 ▼ 20 2,446 214,262
14:46:15 8,155 ▼ 20 727 211,816
14:45:20 8,155 ▼ 20 137 211,089
14:45:20 8,155 ▼ 20 128 210,952
14:45:18 8,155 ▼ 20 727 210,824
14:44:24 8,155 ▼ 20 136 210,097
14:44:24 8,155 ▼ 20 128 209,961
14:43:28 8,155 ▼ 20 137 209,833
14:43:28 8,155 ▼ 20 128 209,696
14:42:33 8,155 ▼ 20 128 209,568
14:42:33 8,155 ▼ 20 136 209,440
14:41:37 8,155 ▼ 20 136 209,304
14:41:37 8,155 ▼ 20 128 209,168
14:40:33 8,150 ▼ 25 727 209,040
14:39:46 8,150 ▼ 25 136 208,313
14:39:46 8,150 ▼ 25 128 208,177
14:38:50 8,150 ▼ 25 265 208,049
14:38:49 8,150 ▼ 25 478 207,784
14:38:45 8,150 ▼ 25 2,991 207,306
14:37:45 8,150 ▼ 25 4,954 204,315
14:36:59 8,155 ▼ 20 137 199,361
14:36:59 8,155 ▼ 20 128 199,224
14:36:45 8,155 ▼ 20 477 199,096
14:36:03 8,155 ▼ 20 128 198,619
14:36:03 8,155 ▼ 20 136 198,491
14:35:07 8,155 ▼ 20 128 198,355
14:35:07 8,155 ▼ 20 136 198,227
14:34:42 8,155 ▼ 20 478 198,091
14:34:12 8,155 ▼ 20 137 197,613
14:34:12 8,155 ▼ 20 128 197,476
14:33:29 8,155 ▼ 20 742 197,348
14:33:16 8,160 ▼ 15 136 196,606
14:33:16 8,160 ▼ 15 128 196,470
14:32:39 8,160 ▼ 15 478 196,342
14:32:06 8,155 ▼ 20 956 195,864
14:31:25 8,160 ▼ 15 128 194,908
14:31:25 8,160 ▼ 15 136 194,780
14:30:36 8,160 ▼ 15 477 194,644
14:30:29 8,160 ▼ 15 128 194,167
14:30:29 8,160 ▼ 15 136 194,039
14:26:30 8,155 ▼ 20 478 193,903
14:20:20 8,155 ▼ 20 477 193,425
14:18:53 8,155 ▼ 20 478 192,948
14:17:47 8,160 ▼ 15 1 192,470
14:14:12 8,155 ▼ 20 477 192,469
14:12:42 8,155 ▼ 20 478 191,992
14:10:04 8,155 ▼ 20 470 191,514
14:09:16 8,150 ▼ 25 8 191,044
14:08:53 8,155 ▼ 20 955 191,036
14:08:01 8,160 ▼ 15 477 190,081
14:06:50 8,160 ▼ 15 478 189,604
14:02:01 8,155 ▼ 20 478 189,126
14:01:52 8,160 ▼ 15 477 188,648
13:57:45 8,155 ▼ 20 477 188,171
13:57:14 8,155 ▼ 20 957 187,694
13:55:42 8,160 ▼ 15 478 186,737
13:51:36 8,155 ▼ 20 477 186,259
13:49:41 8,155 ▼ 20 478 185,782
13:43:26 8,150 ▼ 25 478 185,304
13:43:23 8,155 ▼ 20 478 184,826
13:42:46 8,150 ▼ 25 12,855 184,348
13:41:20 8,150 ▼ 25 478 171,493
13:41:05 8,150 ▼ 25 9,512 171,015
13:41:05 8,150 ▼ 25 1,433 161,503
13:31:04 8,150 ▼ 25 478 160,070
13:29:15 8,150 ▼ 25 955 159,592
13:29:01 8,155 ▼ 20 477 158,637
13:24:56 8,150 ▼ 25 477 158,160
13:22:59 8,150 ▼ 25 478 157,683
13:16:53 8,145 ▼ 30 10,866 157,205
13:16:53 8,145 ▼ 30 478 146,339
13:15:52 8,150 ▼ 25 478 145,861
13:13:04 8,150 ▼ 25 955 145,383
13:12:36 8,155 ▼ 20 477 144,428
13:10:16 8,155 ▼ 20 548 143,951
13:08:30 8,160 ▼ 15 478 143,403
13:07:43 8,155 ▼ 20 477 142,925
13:06:27 8,160 ▼ 15 477 142,448
13:05:46 8,155 ▼ 20 478 141,971
13:00:47 8,150 ▼ 25 478 141,493
12:54:16 8,150 ▼ 25 478 141,015
12:53:09 8,150 ▼ 25 478 140,537
12:51:51 8,150 ▼ 25 1,563 140,059
12:47:58 8,155 ▼ 20 478 138,496
12:47:44 8,155 ▼ 20 483 138,018
12:44:04 8,155 ▼ 20 477 137,535
12:41:44 8,155 ▼ 20 9 137,058
12:39:59 8,155 ▼ 20 3 137,049
12:39:55 8,155 ▼ 20 477 137,046
12:36:54 8,150 ▼ 25 13,333 136,569
12:36:54 8,150 ▼ 25 13,328 123,236
12:36:54 8,150 ▼ 25 5 109,908
12:36:30 8,155 ▼ 20 955 109,903
12:35:10 8,160 ▼ 15 1 108,948
12:32:10 8,155 ▼ 20 1 108,947
12:31:33 8,155 ▼ 20 478 108,946
12:30:31 8,150 ▼ 25 8 108,468
12:29:30 8,155 ▼ 20 478 108,460
12:27:27 8,155 ▼ 20 477 107,982
12:26:37 8,155 ▼ 20 478 107,505
12:23:21 8,160 ▼ 15 478 107,027
12:23:15 8,150 ▼ 25 59 106,549
12:21:17 8,160 ▼ 15 477 106,490
12:19:14 8,160 ▼ 15 478 106,013
12:17:13 8,160 ▼ 15 477 105,535
12:17:06 8,160 ▼ 15 478 105,058
12:13:05 8,160 ▼ 15 478 104,580
12:13:05 8,165 ▼ 10 478 104,102
12:11:01 8,155 ▼ 20 477 103,624
12:11:01 8,160 ▼ 15 478 103,147
12:08:59 8,150 ▼ 25 6,657 102,669
12:08:59 8,150 ▼ 25 478 96,012
12:08:58 8,155 ▼ 20 477 95,534
12:06:58 8,150 ▼ 25 478 95,057
12:05:24 8,150 ▼ 25 477 94,579
12:04:52 8,155 ▼ 20 477 94,102
12:02:49 8,150 ▼ 25 478 93,625
11:58:43 8,145 ▼ 30 467 93,147
11:58:15 8,145 ▼ 30 478 92,680
11:51:02 8,145 ▼ 30 478 92,202
11:50:14 8,140 ▼ 35 10 91,724
11:47:58 8,140 ▼ 35 478 91,714
11:46:21 8,145 ▼ 30 12,855 91,236
11:46:05 8,145 ▼ 30 478 78,381
11:43:00 8,145 ▼ 30 4,599 77,903
11:42:52 8,145 ▼ 30 1,910 73,304
11:35:33 8,150 ▼ 25 1,910 71,394
11:34:47 8,155 ▼ 20 478 69,484
11:34:05 8,160 ▼ 15 478 69,006
11:32:14 8,155 ▼ 20 468 68,528
11:32:14 8,155 ▼ 20 601 68,060
11:32:14 8,155 ▼ 20 185 67,459
11:32:14 8,155 ▼ 20 744 67,274
11:32:14 8,155 ▼ 20 67 66,530
11:32:14 8,155 ▼ 20 550 66,463
11:32:14 8,155 ▼ 20 348 65,913
11:32:14 8,155 ▼ 20 845 65,565
11:32:14 8,155 ▼ 20 440 64,720
11:32:14 8,155 ▼ 20 478 64,280
11:32:14 8,155 ▼ 20 699 63,802
11:32:14 8,155 ▼ 20 509 63,103
11:24:37 8,145 ▼ 30 412 62,594
11:23:58 8,145 ▼ 30 3,186 62,182
11:23:36 8,145 ▼ 30 468 58,996
11:23:22 8,145 ▼ 30 1,557 58,528
11:22:28 8,145 ▼ 30 2,316 56,971
11:21:45 8,145 ▼ 30 4,406 54,655
11:21:37 8,145 ▼ 30 430 50,249
11:21:23 8,145 ▼ 30 3,091 49,819
11:19:53 8,145 ▼ 30 477 46,728
11:19:42 8,145 ▼ 30 832 46,251
11:19:33 8,145 ▼ 30 3,548 45,419
11:17:03 8,145 ▼ 30 537 41,871
11:16:32 8,150 ▼ 25 5,377 41,334
11:16:32 8,150 ▼ 25 4,797 35,957
11:10:00 8,150 ▼ 25 2,539 31,160
11:08:03 8,150 ▼ 25 1,657 28,621
11:07:01 8,155 ▼ 20 4,193 26,964
11:05:45 8,155 ▼ 20 13 22,771
11:04:53 8,155 ▼ 20 436 22,758
11:04:50 8,155 ▼ 20 521 22,322
11:04:11 8,160 ▼ 15 347 21,801
11:03:43 8,160 ▼ 15 878 21,454
11:03:30 8,160 ▼ 15 7,505 20,576
10:59:30 8,160 ▼ 15 4,213 13,071
10:56:43 8,150 ▼ 25 420 8,858
10:56:43 8,150 ▼ 25 2,308 8,438
10:55:29 8,155 ▼ 20 1,773 6,130
10:52:28 8,150 ▼ 25 1,522 4,357
10:51:40 8,150 ▼ 25 1,744 2,835
10:17:45 8,130 ▼ 45 35 1,091
10:16:38 8,140 ▼ 35 1 1,056
10:09:26 8,145 ▼ 30 8 1,055
09:53:14 8,125 ▼ 50 2 1,047
09:49:51 8,130 ▼ 45 2 1,045
09:40:46 8,135 ▼ 40 2 1,043
09:40:07 8,140 ▼ 35 2 1,041
09:29:12 8,140 ▼ 35 4 1,039
09:15:00 8,140 ▼ 35 3 1,035
09:13:54 8,145 ▼ 30 1 1,032
09:11:59 8,145 ▼ 30 2 1,031
09:11:19 8,150 ▼ 25 1 1,029
09:09:13 8,155 ▼ 20 1 1,028
09:08:00 8,155 ▼ 20 5 1,027
09:07:56 8,155 ▼ 20 100 1,022
09:07:56 8,155 ▼ 20 100 922
09:07:54 8,155 ▼ 20 100 822
09:07:53 8,155 ▼ 20 100 722
09:07:52 8,155 ▼ 20 100 622
09:07:52 8,155 ▼ 20 100 522
09:07:49 8,155 ▼ 20 100 422
09:07:41 8,155 ▼ 20 100 322
09:07:29 8,155 ▼ 20 100 222
09:07:29 8,155 ▼ 20 97 122
09:06:40 8,160 ▼ 15 2 25
09:06:32 8,165 ▼ 10 1 23
09:03:17 8,165 ▼ 10 1 22
09:03:17 8,165 ▼ 10 1 21
09:01:55 8,175  0 11 20
09:00:42 8,190 ▲ 15 9 9

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,052.97 ▼ 0.82 -0.04%
코스닥 661.01 ▼ 9.38 -1.40%
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.