KODEX 200TR
(278530)
코스피

액면가 0원
  06.17 11:37

8,455 (8,455)   [시가/고가/저가] 8,440 / 8,490 / 8,425 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 8,460 / 40,210
거래량/전일동시간대비 43,140 /▼ 174,192 매수호가/호가잔량 8,450 / 63,258
상한가/하한가 10,990 / 5,920 총매도/총매수잔량 429,176 / 412,000

매도잔량 호가 매수잔량
50,000 8,505 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50,000 8,500
50,000 8,495
50,000 8,490
60,000 8,485
60,230 8,480
60,000 8,475
50,000 8,470
83,311 8,465
40,210 8,460
 
8,450 63,258
8,445 63,421
8,440 50,100
8,435 50,100
8,430 50,000
8,425 50,150
8,420 60,016
8,415 60,321
8,410 60,005
8,405 50,105
 
총매도잔량 순매수잔량 총매수잔량
553,751 3,725 557,476
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,093.62 (-1.79)    FUTURE 270.35 (+0.40)   Basis: 0.13
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:29:03 8,455  0 100 43,140
11:28:11 8,465 ▲ 10 8 43,040
11:27:01 8,460 ▲ 5 24 43,032
11:22:15 8,460 ▲ 5 8 43,008
11:20:00 8,465 ▲ 10 8 43,000
11:18:03 8,470 ▲ 15 16 42,992
11:14:39 8,470 ▲ 15 8 42,976
11:13:50 8,470 ▲ 15 183 42,968
11:13:50 8,470 ▲ 15 198 42,785
11:11:55 8,475 ▲ 20 8 42,587
11:09:14 8,475 ▲ 20 8 42,579
11:07:17 8,475 ▲ 20 12 42,571
11:06:30 8,475 ▲ 20 16 42,559
11:06:26 8,480 ▲ 25 200 42,543
11:02:59 8,480 ▲ 25 8 42,343
11:01:29 8,480 ▲ 25 8 42,335
11:00:04 8,485 ▲ 30 338 42,327
10:59:12 8,485 ▲ 30 8 41,989
10:56:20 8,485 ▲ 30 8 41,981
10:55:14 8,485 ▲ 30 2 41,973
10:55:07 8,485 ▲ 30 7 41,971
10:55:06 8,485 ▲ 30 2 41,964
10:54:04 8,485 ▲ 30 1,039 41,962
10:54:04 8,485 ▲ 30 60 40,923
10:54:04 8,485 ▲ 30 63 40,863
10:54:03 8,485 ▲ 30 4 40,800
10:54:03 8,485 ▲ 30 10 40,717
10:54:03 8,485 ▲ 30 12 40,796
10:54:03 8,485 ▲ 30 67 40,784
10:54:03 8,485 ▲ 30 17 40,701
10:54:03 8,485 ▲ 30 6 40,707
10:54:03 8,485 ▲ 30 4 40,684
10:54:03 8,485 ▲ 30 2 40,680
10:54:03 8,485 ▲ 30 16 40,678
10:53:51 8,485 ▲ 30 21 40,662
10:53:12 8,490 ▲ 35 978 40,641
10:53:12 8,490 ▲ 35 340 39,663
10:49:43 8,490 ▲ 35 1,060 39,323
10:49:43 8,490 ▲ 35 14 38,263
10:49:43 8,490 ▲ 35 73 38,249
10:49:43 8,490 ▲ 35 9 38,176
10:49:43 8,490 ▲ 35 1 38,167
10:49:43 8,490 ▲ 35 70 38,166
10:49:43 8,490 ▲ 35 150 38,096
10:49:43 8,490 ▲ 35 23 37,946
10:49:27 8,490 ▲ 35 1,400 37,923
10:49:21 8,490 ▲ 35 219 36,523
10:49:21 8,490 ▲ 35 18 36,304
10:49:14 8,490 ▲ 35 246 36,286
10:44:35 8,490 ▲ 35 90 36,040
10:43:28 8,490 ▲ 35 100 35,950
10:41:51 8,490 ▲ 35 27 35,850
10:34:45 8,485 ▲ 30 120 35,823
10:33:00 8,480 ▲ 25 9 35,703
10:24:00 8,470 ▲ 15 50 35,694
10:23:15 8,470 ▲ 15 4 35,644
10:23:15 8,470 ▲ 15 13 35,640
10:23:15 8,470 ▲ 15 3 35,627
10:23:15 8,470 ▲ 15 5 35,624
10:23:15 8,470 ▲ 15 7 35,619
10:22:54 8,470 ▲ 15 9 35,612
10:22:54 8,470 ▲ 15 9 35,603
10:22:52 8,470 ▲ 15 50 35,594
10:20:04 8,465 ▲ 10 9 35,544
10:16:13 8,460 ▲ 5 9 35,535
10:14:48 8,455  0 542 35,526
10:13:15 8,450 ▼ 5 586 34,984
10:13:15 8,450 ▼ 5 14 34,398
10:12:09 8,455  0 20 34,384
10:12:09 8,455  0 61 34,364
10:12:00 8,455  0 161 34,303
10:12:00 8,455  0 1 34,142
10:12:00 8,455  0 6 34,141
10:12:00 8,455  0 12 34,135
10:12:00 8,455  0 1 34,123
10:12:00 8,455  0 35 34,122
10:12:00 8,455  0 61 34,087
10:11:52 8,455  0 1,518 34,026
10:10:31 8,455  0 1,600 32,508
10:09:53 8,455  0 1,414 30,908
10:08:37 8,455  0 122 29,494
10:06:24 8,455  0 1,369 29,372
10:06:24 8,455  0 46 28,003
10:06:24 8,455  0 17 27,957
10:06:24 8,455  0 30 27,940
10:06:24 8,455  0 29 27,910
10:06:12 8,455  0 9 27,881
10:05:27 8,455  0 1,224 27,872
10:05:26 8,455  0 276 26,648
10:05:15 8,455  0 600 26,372
10:04:11 8,455  0 1,224 25,772
10:04:11 8,455  0 10 24,548
10:04:11 8,455  0 13 24,537
10:04:11 8,455  0 1 24,538
10:04:11 8,455  0 1 24,524
10:04:11 8,455  0 25 24,523
10:04:11 8,455  0 3 24,498
10:04:11 8,455  0 83 24,495
10:04:11 8,455  0 61 24,412
10:04:11 8,455  0 5 24,351
10:04:11 8,455  0 10 24,346
10:04:11 8,455  0 1 24,336
10:04:11 8,455  0 45 24,335
10:04:11 8,455  0 18 24,290
10:03:05 8,455  0 1,400 24,272
10:02:54 8,455  0 1,400 22,872
10:01:43 8,455  0 1,081 21,472
10:01:41 8,455  0 319 20,391
10:01:36 8,455  0 700 20,072
10:01:29 8,455  0 1,181 19,372
10:01:29 8,455  0 12 18,183
10:01:29 8,455  0 8 18,191
10:01:29 8,455  0 168 18,165
10:01:29 8,455  0 6 18,171
10:01:29 8,455  0 24 17,997
10:01:29 8,455  0 70 17,961
10:01:29 8,455  0 12 17,973
10:01:29 8,455  0 19 17,891
10:01:11 8,455  0 9 17,872
10:00:50 8,455  0 1,500 17,863
10:00:43 8,460 ▲ 5 1,073 16,363
10:00:41 8,460 ▲ 5 227 15,290
10:00:27 8,460 ▲ 5 300 15,063
10:00:24 8,460 ▲ 5 1,073 14,763
10:00:24 8,460 ▲ 5 3 13,690
10:00:24 8,460 ▲ 5 11 13,687
10:00:24 8,460 ▲ 5 37 13,676
10:00:24 8,460 ▲ 5 3 13,637
10:00:24 8,460 ▲ 5 2 13,639
10:00:24 8,460 ▲ 5 107 13,634
10:00:24 8,460 ▲ 5 37 13,527
10:00:24 8,460 ▲ 5 27 13,490
10:00:06 8,460 ▲ 5 1,470 13,463
09:57:49 8,460 ▲ 5 148 11,993
09:57:39 8,460 ▲ 5 427 11,845
09:56:38 8,455  0 1,752 11,418
09:55:52 8,455  0 9 9,666
09:55:52 8,455  0 9 9,657
09:55:52 8,455  0 9 9,648
09:55:52 8,455  0 14 9,639
09:55:52 8,455  0 10 9,625
09:55:50 8,455  0 9 9,615
09:55:50 8,455  0 19 9,606
09:55:50 8,455  0 54 9,587
09:55:49 8,455  0 6 9,524
09:55:49 8,455  0 9 9,533
09:55:39 8,455  0 936 9,518
09:55:04 8,455  0 373 8,582
09:53:38 8,460 ▲ 5 42 8,209
09:53:38 8,460 ▲ 5 34 8,167
09:53:38 8,460 ▲ 5 89 8,133
09:53:38 8,460 ▲ 5 5 8,044
09:53:38 8,460 ▲ 5 20 8,039
09:53:38 8,460 ▲ 5 21 8,019
09:53:38 8,460 ▲ 5 5 7,998
09:53:38 8,460 ▲ 5 157 7,993
09:53:21 8,460 ▲ 5 1,016 7,836
09:52:55 8,460 ▲ 5 293 6,820
09:51:52 8,460 ▲ 5 882 6,527
09:51:52 8,460 ▲ 5 25 5,645
09:51:52 8,460 ▲ 5 39 5,620
09:51:52 8,460 ▲ 5 46 5,581
09:51:52 8,460 ▲ 5 12 5,535
09:51:52 8,460 ▲ 5 18 5,523
09:51:52 8,460 ▲ 5 45 5,505
09:51:52 8,460 ▲ 5 3 5,455
09:51:52 8,460 ▲ 5 5 5,460
09:51:52 8,460 ▲ 5 7 5,452
09:51:52 8,460 ▲ 5 7 5,445
09:51:52 8,460 ▲ 5 6 5,438
09:51:52 8,460 ▲ 5 3 5,432
09:51:52 8,460 ▲ 5 6 5,429
09:51:52 8,460 ▲ 5 3 5,423
09:51:52 8,460 ▲ 5 31 5,420
09:51:52 8,460 ▲ 5 6 5,389
09:51:44 8,460 ▲ 5 8 5,383
09:51:44 8,460 ▲ 5 1 5,375
09:51:44 8,460 ▲ 5 4 5,374
09:51:44 8,460 ▲ 5 18 5,370
09:51:37 8,460 ▲ 5 1,187 5,352
09:51:33 8,460 ▲ 5 7 4,165
09:51:10 8,465 ▲ 10 18 4,158
09:49:30 8,465 ▲ 10 9 4,140
09:48:57 8,465 ▲ 10 25 4,131
09:48:55 8,465 ▲ 10 1 4,106
09:45:30 8,460 ▲ 5 25 4,105
09:45:19 8,460 ▲ 5 475 4,080
09:45:19 8,460 ▲ 5 14 3,605
09:45:19 8,460 ▲ 5 6 3,591
09:45:19 8,460 ▲ 5 4 3,585
09:45:19 8,460 ▲ 5 1 3,581
09:45:05 8,460 ▲ 5 112 3,580
09:45:00 8,460 ▲ 5 397 3,468
09:44:17 8,460 ▲ 5 128 3,071
09:44:17 8,460 ▲ 5 7 2,943
09:44:17 8,460 ▲ 5 3 2,936
09:44:17 8,460 ▲ 5 1 2,933
09:44:17 8,460 ▲ 5 2 2,932
09:44:17 8,460 ▲ 5 1 2,930
09:44:17 8,460 ▲ 5 6 2,929
09:44:17 8,460 ▲ 5 10 2,923
09:44:17 8,460 ▲ 5 82 2,913
09:44:17 8,460 ▲ 5 4 2,831
09:44:17 8,460 ▲ 5 6 2,827
09:44:17 8,460 ▲ 5 2 2,821
09:44:17 8,460 ▲ 5 18 2,819
09:44:17 8,460 ▲ 5 21 2,801
09:44:17 8,460 ▲ 5 27 2,780
09:44:17 8,460 ▲ 5 11 2,753
09:44:17 8,460 ▲ 5 7 2,742
09:44:17 8,460 ▲ 5 6 2,735
09:44:17 8,460 ▲ 5 18 2,729
09:44:17 8,460 ▲ 5 4 2,711
09:44:17 8,460 ▲ 5 33 2,707
09:44:09 8,460 ▲ 5 397 2,674
09:42:43 8,455  0 476 2,277
09:42:43 8,455  0 397 1,801
09:42:43 8,455  0 27 1,404
09:42:24 8,460 ▲ 5 900 1,377
09:41:12 8,460 ▲ 5 9 477
09:37:55 8,455  0 18 468
09:36:50 8,455  0 100 450
09:36:11 8,450 ▼ 5 100 350
09:32:59 8,440 ▼ 15 10 250
09:32:05 8,440 ▼ 15 1 240
09:32:04 8,445 ▼ 10 1 239
09:31:09 8,435 ▼ 20 9 238
09:29:32 8,435 ▼ 20 9 229
09:27:54 8,425 ▼ 30 9 220
09:25:12 8,430 ▼ 25 3 211
09:24:50 8,430 ▼ 25 9 208
09:23:09 8,425 ▼ 30 9 199
09:21:41 8,425 ▼ 30 20 190
09:19:47 8,430 ▼ 25 9 170
09:18:05 8,430 ▼ 25 9 161
09:16:36 8,430 ▼ 25 13 152
09:16:18 8,430 ▼ 25 5 139
09:07:30 8,425 ▼ 30 5 134
09:06:51 8,425 ▼ 30 125 129
09:00:12 8,440 ▼ 15 4 4

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.17 11:37    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,094.61 ▼ 0.8 -0.04%
코스닥 721.86 ▼ 0.39 -0.05%
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.