KODEX MSCI Korea TR
(278540)
코스피

액면가 0원
  04.19 15:59

8,850 (8,840)   [시가/고가/저가] 8,865 / 8,880 / 8,840 
전일비/등락률 ▲ 10 (0.11%) 매도호가/호가잔량 8,840 / 10,000
거래량/전일동시간대비 973,489 /▲ 759,217 매수호가/호가잔량 8,830 / 110
상한가/하한가 11,490 / 6,190 총매도/총매수잔량 73,214 / 61,743

매도잔량 호가 매수잔량
5,001 8,890 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,000 8,885
5,001 8,880
5,000 8,875
5,001 8,870
1 8,860
50 8,855
1,702 8,850
24,941 8,845
10,000 8,840
 
8,830 110
8,820 1
8,815 10,053
8,810 5,111
8,805 10,150
8,800 5,000
8,795 5,000
8,790 5,150
8,785 5,000
8,780 10
 
총매도잔량 순매수잔량 총매수잔량
61,697 -16,112 45,585
시간외잔량 시간외잔량
0 0
 
KODEX MSCI Korea TR 278540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:36 8,850 ▲ 10 2 973,489
15:05:11 8,845 ▲ 5 2 973,487
15:02:24 8,840  0 1 973,485
15:02:23 8,845 ▲ 5 1 973,484
14:59:29 8,840  0 190 973,483
14:59:08 8,850 ▲ 10 10 973,293
14:50:32 8,845 ▲ 5 1 973,283
14:44:01 8,850 ▲ 10 2 973,282
14:34:45 8,850 ▲ 10 28 973,280
14:33:20 8,850 ▲ 10 28 973,252
13:03:47 8,850 ▲ 10 201 973,224
13:02:46 8,850 ▲ 10 2,833 973,023
13:02:45 8,850 ▲ 10 1 970,190
13:01:11 8,850 ▲ 10 6 970,189
12:54:21 8,850 ▲ 10 70 970,183
12:48:50 8,850 ▲ 10 43 970,113
12:45:57 8,850 ▲ 10 17 970,070
12:37:13 8,855 ▲ 15 4,000 970,053
11:52:26 8,845 ▲ 5 19 966,053
11:13:51 8,855 ▲ 15 1 966,034
11:00:57 8,855 ▲ 15 2,000 966,033
10:59:39 8,855 ▲ 15 4,000 964,033
10:59:22 8,855 ▲ 15 4,000 960,033
10:59:09 8,860 ▲ 20 4,000 956,033
10:59:05 8,860 ▲ 20 4,000 952,033
10:59:01 8,855 ▲ 15 4,000 948,033
10:58:34 8,855 ▲ 15 4,000 944,033
10:58:31 8,855 ▲ 15 4,000 940,033
10:58:28 8,855 ▲ 15 4,000 936,033
10:58:24 8,855 ▲ 15 4,000 932,033
10:58:19 8,855 ▲ 15 4,000 928,033
10:58:15 8,855 ▲ 15 4,000 924,033
10:58:10 8,855 ▲ 15 4,000 920,033
10:58:07 8,855 ▲ 15 4,000 916,033
10:58:02 8,855 ▲ 15 4,000 912,033
10:57:59 8,855 ▲ 15 4,000 908,033
10:57:56 8,855 ▲ 15 4,000 904,033
10:57:37 8,855 ▲ 15 4,000 900,033
10:57:34 8,855 ▲ 15 4,000 896,033
10:57:30 8,855 ▲ 15 4,000 892,033
10:57:27 8,855 ▲ 15 4,000 888,033
10:57:21 8,855 ▲ 15 4,000 884,033
10:57:15 8,860 ▲ 20 4,000 880,033
10:57:11 8,860 ▲ 20 4,000 876,033
10:57:07 8,860 ▲ 20 4,000 872,033
10:56:33 8,860 ▲ 20 4,000 868,033
10:56:29 8,860 ▲ 20 4,000 864,033
10:56:26 8,860 ▲ 20 4,000 860,033
10:56:23 8,860 ▲ 20 4,000 856,033
10:56:03 8,860 ▲ 20 4,000 852,033
10:55:59 8,860 ▲ 20 4,000 848,033
10:55:55 8,860 ▲ 20 4,000 844,033
10:55:52 8,860 ▲ 20 4,000 840,033
10:55:48 8,860 ▲ 20 4,000 836,033
10:55:42 8,860 ▲ 20 4,000 832,033
10:55:38 8,860 ▲ 20 4,000 828,033
10:55:34 8,860 ▲ 20 4,000 824,033
10:55:31 8,860 ▲ 20 4,000 820,033
10:54:53 8,860 ▲ 20 4,000 816,033
10:54:49 8,860 ▲ 20 4,000 812,033
10:54:46 8,860 ▲ 20 4,000 808,033
10:54:42 8,860 ▲ 20 4,000 804,033
10:54:38 8,860 ▲ 20 4,000 800,033
10:54:34 8,860 ▲ 20 4,000 796,033
10:54:29 8,860 ▲ 20 4,000 792,033
10:54:26 8,860 ▲ 20 4,000 788,033
10:54:22 8,860 ▲ 20 4,000 784,033
10:54:19 8,860 ▲ 20 4,000 780,033
10:54:16 8,860 ▲ 20 4,000 776,033
10:54:12 8,860 ▲ 20 4,000 772,033
10:53:58 8,860 ▲ 20 4,000 768,033
10:53:54 8,860 ▲ 20 4,000 764,033
10:53:50 8,860 ▲ 20 4,000 760,033
10:53:47 8,860 ▲ 20 4,000 756,033
10:53:43 8,860 ▲ 20 4,000 752,033
10:53:33 8,860 ▲ 20 4,000 748,033
10:53:17 8,860 ▲ 20 4,000 744,033
10:52:34 8,855 ▲ 15 4,000 740,033
10:52:24 8,855 ▲ 15 4,000 736,033
10:49:18 8,850 ▲ 10 4,000 732,033
10:49:14 8,850 ▲ 10 4,000 728,033
10:49:10 8,850 ▲ 10 4,000 724,033
10:49:06 8,850 ▲ 10 4,000 720,033
10:49:02 8,850 ▲ 10 4,000 716,033
10:48:32 8,850 ▲ 10 4,000 712,033
10:48:29 8,850 ▲ 10 4,000 708,033
10:48:24 8,850 ▲ 10 4,000 704,033
10:48:21 8,850 ▲ 10 4,000 700,033
10:48:17 8,850 ▲ 10 4,000 696,033
10:48:14 8,850 ▲ 10 4,000 692,033
10:48:10 8,850 ▲ 10 4,000 688,033
10:48:07 8,850 ▲ 10 4,000 684,033
10:48:03 8,850 ▲ 10 4,000 680,033
10:47:59 8,850 ▲ 10 4,000 676,033
10:47:56 8,850 ▲ 10 4,000 672,033
10:47:52 8,850 ▲ 10 4,000 668,033
10:47:49 8,850 ▲ 10 4,000 664,033
10:47:45 8,850 ▲ 10 4,000 660,033
10:47:41 8,850 ▲ 10 4,000 656,033
10:47:37 8,850 ▲ 10 4,000 652,033
10:45:52 8,850 ▲ 10 4,000 648,033
10:41:13 8,850 ▲ 10 15 644,033
10:26:47 8,865 ▲ 25 1 644,018
10:07:51 8,850 ▲ 10 4,000 644,017
10:07:48 8,850 ▲ 10 4,000 640,017
10:07:46 8,850 ▲ 10 4,000 636,017
10:07:43 8,850 ▲ 10 4,000 632,017
10:07:41 8,850 ▲ 10 4,000 628,017
10:07:39 8,850 ▲ 10 4,000 624,017
10:07:37 8,850 ▲ 10 4,000 620,017
10:07:34 8,850 ▲ 10 4,000 616,017
10:07:32 8,850 ▲ 10 4,000 612,017
10:07:30 8,850 ▲ 10 4,000 608,017
10:07:27 8,850 ▲ 10 4,000 604,017
10:07:20 8,850 ▲ 10 4,000 600,017
10:07:11 8,845 ▲ 5 1 596,017
10:06:48 8,850 ▲ 10 4,001 596,016
10:06:46 8,850 ▲ 10 4,001 592,015
10:06:43 8,850 ▲ 10 4,001 588,014
10:06:41 8,850 ▲ 10 4,001 584,013
10:06:39 8,850 ▲ 10 4,001 580,012
10:06:36 8,850 ▲ 10 4,001 576,011
10:06:34 8,850 ▲ 10 4,001 572,010
10:06:32 8,850 ▲ 10 4,001 568,009
10:06:30 8,850 ▲ 10 4,001 564,008
10:06:28 8,850 ▲ 10 4,001 560,007
10:06:25 8,850 ▲ 10 4,001 556,006
10:06:23 8,850 ▲ 10 4,001 552,005
10:06:17 8,850 ▲ 10 4,001 548,004
10:05:36 8,850 ▲ 10 4,000 544,003
10:05:34 8,850 ▲ 10 4,000 540,003
10:05:31 8,850 ▲ 10 4,000 536,003
10:05:28 8,850 ▲ 10 4,000 532,003
10:05:21 8,850 ▲ 10 4,000 528,003
10:05:21 8,850 ▲ 10 1 524,003
10:05:09 8,850 ▲ 10 4,000 524,002
10:05:07 8,850 ▲ 10 4,000 520,002
10:05:05 8,850 ▲ 10 4,000 516,002
10:05:03 8,850 ▲ 10 4,000 512,002
10:05:00 8,850 ▲ 10 4,000 508,002
10:04:58 8,850 ▲ 10 4,000 504,002
10:04:56 8,850 ▲ 10 4,000 500,002
10:04:54 8,850 ▲ 10 4,000 496,002
10:04:51 8,850 ▲ 10 4,000 492,002
10:04:49 8,850 ▲ 10 4,000 488,002
10:04:47 8,850 ▲ 10 4,000 484,002
10:04:45 8,850 ▲ 10 4,000 480,002
10:04:42 8,850 ▲ 10 4,000 476,002
10:04:40 8,850 ▲ 10 4,000 472,002
10:04:38 8,850 ▲ 10 4,000 468,002
10:04:36 8,850 ▲ 10 4,000 464,002
10:04:34 8,850 ▲ 10 4,000 460,002
10:04:31 8,850 ▲ 10 4,000 456,002
10:04:29 8,850 ▲ 10 4,000 452,002
10:04:27 8,850 ▲ 10 4,000 448,002
10:04:24 8,850 ▲ 10 4,000 444,002
10:04:22 8,850 ▲ 10 4,000 440,002
10:04:20 8,850 ▲ 10 4,000 436,002
10:04:18 8,850 ▲ 10 4,000 432,002
10:04:15 8,850 ▲ 10 4,000 428,002
10:04:13 8,850 ▲ 10 4,000 424,002
10:04:11 8,850 ▲ 10 4,000 420,002
10:04:09 8,850 ▲ 10 4,000 416,002
10:04:06 8,850 ▲ 10 4,000 412,002
10:04:04 8,850 ▲ 10 4,000 408,002
10:04:02 8,850 ▲ 10 4,000 404,002
10:03:59 8,850 ▲ 10 4,000 400,002
10:03:57 8,850 ▲ 10 4,000 396,002
10:03:55 8,850 ▲ 10 4,000 392,002
10:03:52 8,850 ▲ 10 4,000 388,002
10:03:50 8,850 ▲ 10 4,000 384,002
10:03:48 8,850 ▲ 10 4,000 380,002
10:03:45 8,850 ▲ 10 4,000 376,002
10:03:43 8,850 ▲ 10 4,000 372,002
10:03:41 8,850 ▲ 10 4,000 368,002
10:03:38 8,850 ▲ 10 4,000 364,002
10:03:36 8,850 ▲ 10 4,000 360,002
10:03:04 8,855 ▲ 15 4,000 356,002
10:02:18 8,855 ▲ 15 4,000 352,002
10:02:14 8,860 ▲ 20 4,000 348,002
10:02:12 8,860 ▲ 20 4,000 344,002
10:02:10 8,860 ▲ 20 4,000 340,002
10:02:07 8,860 ▲ 20 4,000 336,002
10:00:49 8,855 ▲ 15 4,000 332,002
10:00:42 8,855 ▲ 15 4,000 328,002
10:00:09 8,855 ▲ 15 4,000 324,002
10:00:06 8,855 ▲ 15 4,000 320,002
10:00:04 8,855 ▲ 15 4,000 316,002
10:00:02 8,855 ▲ 15 4,000 312,002
09:59:59 8,855 ▲ 15 4,000 308,002
09:59:57 8,855 ▲ 15 4,000 304,002
09:59:40 8,855 ▲ 15 4,000 300,002
09:59:37 8,855 ▲ 15 4,000 296,002
09:59:26 8,855 ▲ 15 4,000 292,002
09:59:24 8,855 ▲ 15 4,000 288,002
09:59:22 8,855 ▲ 15 4,000 284,002
09:59:19 8,855 ▲ 15 4,000 280,002
09:59:17 8,855 ▲ 15 4,000 276,002
09:59:12 8,850 ▲ 10 1 272,002
09:59:08 8,855 ▲ 15 4,000 272,001
09:32:17 8,855 ▲ 15 1 268,001
09:03:59 8,855 ▲ 15 4,000 268,000
09:03:42 8,855 ▲ 15 4,000 264,000
09:03:39 8,855 ▲ 15 4,000 260,000
09:03:39 8,865 ▲ 25 4,000 256,000
09:03:37 8,855 ▲ 15 4,000 252,000
09:03:34 8,855 ▲ 15 4,000 248,000
09:03:32 8,855 ▲ 15 4,000 244,000
09:03:29 8,855 ▲ 15 4,000 240,000
09:03:27 8,865 ▲ 25 4,000 236,000
09:03:27 8,855 ▲ 15 4,000 232,000
09:03:25 8,855 ▲ 15 4,000 228,000
09:03:24 8,865 ▲ 25 4,000 224,000
09:03:21 8,860 ▲ 20 4,000 220,000
09:03:20 8,865 ▲ 25 4,000 216,000
09:03:16 8,865 ▲ 25 4,000 212,000
09:03:13 8,865 ▲ 25 4,000 208,000
09:03:10 8,865 ▲ 25 4,000 204,000
09:03:09 8,855 ▲ 15 4,000 200,000
09:03:07 8,865 ▲ 25 4,000 196,000
09:03:04 8,865 ▲ 25 4,000 192,000
09:03:01 8,865 ▲ 25 4,000 188,000
09:02:57 8,865 ▲ 25 4,000 184,000
09:02:54 8,855 ▲ 15 4,000 180,000
09:02:47 8,860 ▲ 20 4,000 176,000
09:02:44 8,860 ▲ 20 4,000 172,000
09:02:39 8,865 ▲ 25 4,000 168,000
09:02:37 8,865 ▲ 25 4,000 164,000
09:02:34 8,865 ▲ 25 4,000 160,000
09:02:32 8,865 ▲ 25 4,000 156,000
09:02:29 8,865 ▲ 25 4,000 152,000
09:02:27 8,865 ▲ 25 4,000 148,000
09:01:59 8,860 ▲ 20 4,000 144,000
09:01:50 8,870 ▲ 30 4,000 140,000
09:01:49 8,865 ▲ 25 4,000 136,000
09:01:47 8,865 ▲ 25 4,000 132,000
09:01:44 8,865 ▲ 25 4,000 128,000
09:01:44 8,875 ▲ 35 4,000 124,000
09:01:42 8,865 ▲ 25 4,000 120,000
09:01:39 8,870 ▲ 30 4,000 116,000
09:01:37 8,870 ▲ 30 4,000 112,000
09:01:34 8,870 ▲ 30 4,000 108,000
09:01:32 8,870 ▲ 30 4,000 104,000
09:01:30 8,870 ▲ 30 4,000 100,000
09:01:25 8,880 ▲ 40 4,000 96,000
09:01:21 8,880 ▲ 40 4,000 92,000
09:01:21 8,880 ▲ 40 4,000 88,000
09:01:18 8,880 ▲ 40 4,000 84,000
09:01:14 8,880 ▲ 40 4,000 80,000
09:01:10 8,880 ▲ 40 4,000 76,000
09:01:08 8,875 ▲ 35 4,000 72,000
09:01:06 8,875 ▲ 35 4,000 68,000
09:01:06 8,880 ▲ 40 4,000 64,000
09:01:04 8,875 ▲ 35 4,000 60,000
09:01:02 8,880 ▲ 40 4,000 56,000
09:01:00 8,880 ▲ 40 4,000 52,000
09:00:57 8,880 ▲ 40 4,000 48,000
09:00:53 8,880 ▲ 40 4,000 44,000
09:00:48 8,880 ▲ 40 4,000 40,000
09:00:44 8,880 ▲ 40 4,000 36,000
09:00:35 8,870 ▲ 30 4,000 32,000
09:00:32 8,870 ▲ 30 4,000 28,000
09:00:25 8,870 ▲ 30 4,000 24,000
09:00:22 8,870 ▲ 30 4,000 20,000
09:00:13 8,870 ▲ 30 4,000 16,000
09:00:10 8,865 ▲ 25 4,000 12,000
09:00:08 8,865 ▲ 25 4,000 8,000
09:00:04 8,865 ▲ 25 4,000 4,000

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.