KODEX MSCI Korea TR
(278540)
코스피

액면가 0원
  01.19 13:59

9,855 (9,880)   [시가/고가/저가] 9,945 / 9,945 / 9,840 
전일비/등락률 ▼ 25 (-0.25%) 매도호가/호가잔량 9,855 / 397
거래량/전일동시간대비 486,756 /▼ 19,353 매수호가/호가잔량 9,845 / 14
상한가/하한가 12,840 / 6,920 총매도/총매수잔량 100,123 / 99,524

매도잔량 호가 매수잔량
10,000 9,905 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10,048 9,900
15,000 9,895
15,001 9,890
15,000 9,885
20,000 9,880
20,000 9,875
100 9,870
400 9,865
397 9,855
 
9,845 14
9,840 137
9,835 16
9,830 15,010
9,825 15,001
9,820 20,005
9,815 20,003
9,810 15,000
9,805 10,001
9,800 10,000
 
총매도잔량 순매수잔량 총매수잔량
105,946 -759 105,187
시간외잔량 시간외잔량
0 0
 
KODEX MSCI Korea TR 278540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,517.80 (+1.99)    FUTURE 330.00 (+0.10)   Basis: 0.81
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
12:16:23 9,855 ▼ 25 1 486,756
12:12:43 9,855 ▼ 25 1 486,755
11:52:04 9,855 ▼ 25 1 486,754
11:11:56 9,845 ▼ 35 194 486,753
11:11:34 9,845 ▼ 35 200 486,559
11:08:35 9,845 ▼ 35 1 486,158
11:08:35 9,840 ▼ 40 201 486,359
11:08:35 9,855 ▼ 25 1 486,157
10:27:02 9,865 ▼ 15 380 486,156
10:26:03 9,865 ▼ 15 10 485,776
10:25:01 9,865 ▼ 15 10 485,766
10:23:49 9,865 ▼ 15 303 485,756
10:23:41 9,865 ▼ 15 498 485,453
10:23:38 9,870 ▼ 10 800 484,955
10:23:30 9,870 ▼ 10 4,200 484,155
10:23:23 9,875 ▼ 5 3,800 479,955
10:23:22 9,875 ▼ 5 400 476,155
10:23:16 9,875 ▼ 5 4,200 475,755
10:23:09 9,875 ▼ 5 4,200 471,555
10:23:02 9,875 ▼ 5 4,200 467,355
10:22:55 9,875 ▼ 5 4,200 463,155
10:22:54 9,880  0 400 458,955
10:22:48 9,880  0 400 458,555
10:22:48 9,875 ▼ 5 4,200 458,155
10:22:44 9,880  0 400 453,955
10:22:40 9,875 ▼ 5 4,200 453,555
10:22:40 9,880  0 400 449,355
10:22:35 9,880  0 400 448,955
10:22:32 9,880  0 400 448,555
10:22:28 9,880  0 400 448,155
10:22:25 9,880  0 400 447,755
10:22:20 9,880  0 400 447,355
10:22:16 9,880  0 400 446,955
10:22:12 9,880  0 400 446,555
10:22:09 9,880  0 400 446,155
10:22:00 9,880  0 400 445,755
10:21:57 9,880  0 400 445,355
10:21:52 9,880  0 400 444,955
10:21:48 9,880  0 400 444,555
10:21:43 9,880  0 400 444,155
10:21:40 9,880  0 400 443,755
10:21:35 9,880  0 400 443,355
10:21:31 9,880  0 400 442,955
10:21:27 9,880  0 400 442,555
10:21:23 9,880  0 400 442,155
10:21:19 9,880  0 400 441,755
10:21:15 9,880  0 400 441,355
10:21:09 9,880  0 400 440,955
10:21:04 9,880  0 400 440,555
10:21:00 9,880  0 400 440,155
10:20:56 9,880  0 400 439,755
10:20:52 9,880  0 400 439,355
10:20:48 9,880  0 400 438,955
10:20:44 9,880  0 400 438,555
10:20:40 9,880  0 400 438,155
10:20:36 9,880  0 400 437,755
10:20:32 9,880  0 400 437,355
10:20:28 9,880  0 400 436,955
10:20:25 9,880  0 400 436,555
10:20:18 9,880  0 400 436,155
10:20:14 9,880  0 400 435,755
10:20:10 9,880  0 400 435,355
10:20:06 9,880  0 400 434,955
10:20:02 9,880  0 400 434,555
10:19:58 9,880  0 400 434,155
10:19:54 9,880  0 400 433,755
10:19:51 9,880  0 400 433,355
10:19:46 9,880  0 400 432,955
10:19:43 9,880  0 400 432,555
10:19:39 9,880  0 400 432,155
10:19:36 9,880  0 400 431,755
10:19:32 9,880  0 400 431,355
10:19:28 9,880  0 400 430,955
10:19:24 9,880  0 400 430,555
10:19:21 9,880  0 400 430,155
10:19:17 9,880  0 400 429,755
10:19:13 9,880  0 400 429,355
10:19:09 9,880  0 400 428,955
10:19:06 9,880  0 400 428,555
10:19:01 9,880  0 400 428,155
10:18:58 9,880  0 400 427,755
10:18:54 9,880  0 400 427,355
10:18:51 9,880  0 400 426,955
10:18:47 9,880  0 400 426,555
10:18:44 9,880  0 400 426,155
10:18:40 9,880  0 400 425,755
10:18:36 9,880  0 400 425,355
10:18:07 9,880  0 400 424,955
10:18:04 9,880  0 400 424,555
10:17:57 9,880  0 400 424,155
10:17:54 9,880  0 400 423,755
10:17:46 9,880  0 400 423,355
10:17:43 9,880  0 400 422,955
10:17:38 9,880  0 400 422,555
10:17:35 9,880  0 400 422,155
10:17:24 9,880  0 400 421,755
10:17:21 9,880  0 400 421,355
10:17:16 9,880  0 400 420,955
10:17:13 9,880  0 400 420,555
10:17:09 9,880  0 400 420,155
10:17:06 9,880  0 400 419,755
10:16:57 9,880  0 400 419,355
10:16:53 9,880  0 400 418,955
10:16:48 9,880  0 400 418,555
10:16:45 9,880  0 400 418,155
10:16:41 9,880  0 400 417,755
10:16:37 9,880  0 400 417,355
10:16:32 9,880  0 400 416,955
10:16:29 9,880  0 400 416,555
10:16:25 9,880  0 400 416,155
10:16:21 9,880  0 400 415,755
10:16:17 9,880  0 400 415,355
10:16:13 9,880  0 400 414,955
10:16:08 9,880  0 400 414,555
10:16:05 9,880  0 400 414,155
10:16:01 9,880  0 400 413,755
10:15:58 9,880  0 400 413,355
10:15:48 9,880  0 400 412,955
10:15:45 9,880  0 400 412,555
10:15:41 9,880  0 400 412,155
10:15:38 9,880  0 400 411,755
10:15:33 9,880  0 400 411,355
10:15:30 9,880  0 400 410,955
10:15:26 9,880  0 400 410,555
10:15:23 9,880  0 400 410,155
10:15:19 9,880  0 400 409,755
10:15:16 9,880  0 400 409,355
10:15:12 9,880  0 400 408,955
10:15:08 9,880  0 400 408,555
10:15:00 9,880  0 400 408,155
10:14:56 9,880  0 400 407,755
10:14:52 9,880  0 400 407,355
10:14:49 9,880  0 400 406,955
10:14:45 9,880  0 400 406,555
10:14:41 9,880  0 400 406,155
10:14:37 9,880  0 400 405,755
10:14:34 9,880  0 400 405,355
10:14:30 9,880  0 400 404,955
10:14:27 9,880  0 400 404,555
10:14:22 9,880  0 400 404,155
10:14:19 9,880  0 400 403,755
10:14:15 9,880  0 400 403,355
10:14:11 9,880  0 400 402,955
10:14:06 9,880  0 400 402,555
10:14:03 9,880  0 400 402,155
10:13:58 9,880  0 400 401,755
10:13:54 9,880  0 400 401,355
10:13:49 9,880  0 400 400,955
10:13:46 9,880  0 400 400,555
10:13:41 9,880  0 400 400,155
10:13:38 9,880  0 400 399,755
10:13:34 9,880  0 400 399,355
10:13:31 9,880  0 400 398,955
10:13:26 9,880  0 400 398,555
10:13:23 9,880  0 400 398,155
10:13:19 9,880  0 400 397,755
10:13:15 9,880  0 400 397,355
10:13:11 9,880  0 400 396,955
10:13:08 9,880  0 400 396,555
10:13:03 9,880  0 400 396,155
10:13:00 9,880  0 400 395,755
10:12:56 9,880  0 400 395,355
10:12:52 9,880  0 400 394,955
10:12:48 9,880  0 400 394,555
10:12:45 9,880  0 400 394,155
10:12:40 9,880  0 400 393,755
10:12:33 9,880  0 400 393,355
10:12:29 9,880  0 400 392,955
10:12:26 9,880  0 400 392,555
10:12:21 9,880  0 400 392,155
10:12:18 9,880  0 400 391,755
10:12:13 9,880  0 400 391,355
10:12:09 9,880  0 400 390,955
10:12:05 9,880  0 400 390,555
10:12:01 9,880  0 400 390,155
10:08:46 9,865 ▼ 15 1 389,755
10:08:46 9,865 ▼ 15 1 389,754
09:52:18 9,890 ▲ 10 200 389,753
09:52:15 9,890 ▲ 10 200 389,553
09:52:03 9,890 ▲ 10 400 389,353
09:51:59 9,890 ▲ 10 400 388,953
09:51:54 9,890 ▲ 10 400 388,553
09:51:50 9,890 ▲ 10 400 388,153
09:51:03 9,890 ▲ 10 100 387,753
09:50:57 9,890 ▲ 10 100 387,653
09:50:31 9,890 ▲ 10 400 387,553
09:50:30 9,890 ▲ 10 1,600 387,153
09:50:26 9,890 ▲ 10 2,000 385,553
09:50:12 9,890 ▲ 10 1,600 383,553
09:49:49 9,900 ▲ 20 1,200 381,953
09:49:49 9,895 ▲ 15 400 380,753
09:49:23 9,890 ▲ 10 1,200 380,353
09:49:23 9,895 ▲ 15 400 379,153
09:49:06 9,910 ▲ 30 1,200 378,753
09:49:06 9,905 ▲ 25 400 377,553
09:49:00 9,910 ▲ 30 1,600 377,153
09:48:56 9,910 ▲ 30 1,600 375,553
09:48:50 9,910 ▲ 30 1,600 373,953
09:48:46 9,910 ▲ 30 1,600 372,353
09:48:41 9,910 ▲ 30 1,600 370,753
09:48:36 9,910 ▲ 30 1,600 369,153
09:48:31 9,910 ▲ 30 1,600 367,553
09:48:21 9,910 ▲ 30 800 365,953
09:48:15 9,910 ▲ 30 800 365,153
09:48:00 9,910 ▲ 30 400 364,353
09:47:48 9,915 ▲ 35 400 363,953
09:47:44 9,920 ▲ 40 400 363,553
09:47:24 9,915 ▲ 35 400 363,153
09:47:03 9,920 ▲ 40 400 362,753
09:46:35 9,925 ▲ 45 400 362,353
09:30:55 9,905 ▲ 25 200 361,953
09:30:50 9,905 ▲ 25 200 361,753
09:30:39 9,905 ▲ 25 400 361,553
09:30:35 9,905 ▲ 25 400 361,153
09:30:25 9,905 ▲ 25 400 360,753
09:30:21 9,905 ▲ 25 400 360,353
09:30:16 9,905 ▲ 25 400 359,953
09:30:03 9,925 ▲ 45 400 359,553
09:24:52 9,890 ▲ 10 1,000 359,153
09:24:41 9,900 ▲ 20 1,900 358,153
09:24:34 9,900 ▲ 20 1,900 356,253
09:24:25 9,900 ▲ 20 5,200 354,353
09:24:18 9,900 ▲ 20 5,200 349,153
09:24:10 9,900 ▲ 20 5,200 343,953
09:24:03 9,900 ▲ 20 5,200 338,753
09:23:56 9,900 ▲ 20 5,200 333,553
09:23:36 9,900 ▲ 20 2,000 328,353
09:23:24 9,900 ▲ 20 2,000 326,353
09:23:16 9,900 ▲ 20 3,200 324,353
09:21:25 9,890 ▲ 10 2,000 321,153
09:21:13 9,890 ▲ 10 5,147 319,153
09:21:05 9,890 ▲ 10 5,147 314,006
09:20:57 9,890 ▲ 10 5,166 308,859
09:20:47 9,890 ▲ 10 5,166 303,693
09:20:39 9,885 ▲ 5 5,195 298,527
09:20:30 9,895 ▲ 15 5,195 293,332
09:20:07 9,900 ▲ 20 1,900 288,137
09:19:59 9,900 ▲ 20 1,900 286,237
09:19:45 9,900 ▲ 20 5,200 284,337
09:19:35 9,900 ▲ 20 5,200 279,137
09:19:27 9,900 ▲ 20 5,200 273,937
09:19:19 9,900 ▲ 20 5,200 268,737
09:19:11 9,900 ▲ 20 5,200 263,537
09:19:02 9,900 ▲ 20 5,200 258,337
09:18:22 9,900 ▲ 20 1,900 253,137
09:18:14 9,900 ▲ 20 1,900 251,237
09:17:59 9,900 ▲ 20 5,200 249,337
09:17:52 9,900 ▲ 20 5,200 244,137
09:16:56 9,910 ▲ 30 5,200 238,937
09:16:34 9,915 ▲ 35 5,200 233,737
09:16:26 9,915 ▲ 35 5,200 228,537
09:16:19 9,915 ▲ 35 5,200 223,337
09:16:11 9,905 ▲ 25 20 218,137
09:16:11 9,920 ▲ 40 10 218,117
09:16:04 9,920 ▲ 40 400 218,107
09:15:55 9,925 ▲ 45 1,000 217,707
09:15:48 9,925 ▲ 45 1,000 216,707
09:15:40 9,925 ▲ 45 5,500 215,707
09:15:28 9,925 ▲ 45 400 210,207
09:15:23 9,925 ▲ 45 5,500 209,807
09:15:13 9,930 ▲ 50 5,500 204,307
09:15:06 9,930 ▲ 50 5,500 198,807
09:14:59 9,930 ▲ 50 5,500 193,307
09:14:52 9,930 ▲ 50 5,500 187,807
09:14:16 9,930 ▲ 50 1,500 182,307
09:14:08 9,935 ▲ 55 1,500 180,807
09:14:05 9,930 ▲ 50 4,000 179,307
09:13:52 9,930 ▲ 50 2,000 175,307
09:13:50 9,930 ▲ 50 2,000 173,307
09:13:44 9,930 ▲ 50 4,000 171,307
09:13:39 9,935 ▲ 55 2,000 167,307
09:13:37 9,930 ▲ 50 4,000 165,307
09:13:30 9,930 ▲ 50 4,000 161,307
09:13:28 9,935 ▲ 55 2,000 157,307
09:13:22 9,935 ▲ 55 2,000 155,307
09:13:22 9,930 ▲ 50 4,000 153,307
09:13:15 9,935 ▲ 55 4,000 149,307
09:13:05 9,935 ▲ 55 3,200 145,307
09:13:02 9,935 ▲ 55 800 142,107
09:12:57 9,930 ▲ 50 1,003 141,307
09:12:56 9,930 ▲ 50 477 140,304
09:12:56 9,930 ▲ 50 2,000 139,827
09:11:18 9,930 ▲ 50 3,500 137,827
09:11:00 9,930 ▲ 50 3,977 134,327
09:10:25 9,930 ▲ 50 323 130,350
09:10:21 9,930 ▲ 50 323 130,027
09:10:14 9,930 ▲ 50 323 129,704
09:10:06 9,930 ▲ 50 3,977 129,381
09:09:49 9,930 ▲ 50 300 125,404
09:09:39 9,930 ▲ 50 400 125,104
09:09:39 9,935 ▲ 55 300 124,704
09:09:27 9,935 ▲ 55 2,400 124,404
09:06:27 9,940 ▲ 60 400 122,004
09:06:27 9,935 ▲ 55 800 121,604
09:06:22 9,940 ▲ 60 400 120,804
09:06:15 9,940 ▲ 60 400 120,404
09:06:00 9,925 ▲ 45 1,200 120,004
09:05:55 9,925 ▲ 45 1,200 118,804
09:05:51 9,940 ▲ 60 2,400 117,604
09:05:43 9,935 ▲ 55 2,400 115,204
09:05:38 9,935 ▲ 55 2,000 112,804
09:05:34 9,935 ▲ 55 2,400 110,804
09:05:24 9,930 ▲ 50 2,000 108,404
09:05:19 9,930 ▲ 50 2,000 106,404
09:05:17 9,930 ▲ 50 2,000 104,404
09:05:11 9,930 ▲ 50 2,000 102,404
09:04:59 9,930 ▲ 50 1,100 100,404
09:04:48 9,930 ▲ 50 1,100 99,304
09:04:37 9,930 ▲ 50 1,900 98,204
09:04:31 9,930 ▲ 50 1,900 96,304
09:04:19 9,930 ▲ 50 1,900 94,404
09:04:07 9,930 ▲ 50 300 92,504
09:04:07 9,930 ▲ 50 1,200 92,204
09:04:02 9,940 ▲ 60 2,100 91,004
09:04:02 9,935 ▲ 55 400 88,904
09:03:59 9,940 ▲ 60 2,500 88,504
09:03:55 9,935 ▲ 55 1,500 86,004
09:03:51 9,940 ▲ 60 2,500 84,504
09:03:42 9,940 ▲ 60 1,500 82,004
09:03:36 9,945 ▲ 65 2,500 80,504
09:03:28 9,945 ▲ 65 1,500 78,004
09:03:21 9,940 ▲ 60 2,500 76,504
09:03:01 9,940 ▲ 60 1,500 74,004
09:03:00 9,940 ▲ 60 2,500 72,504
09:02:56 9,940 ▲ 60 4,000 70,004
09:02:52 9,940 ▲ 60 4,000 66,004
09:02:47 9,945 ▲ 65 1 62,004
09:02:45 9,940 ▲ 60 4,000 62,003
09:02:41 9,940 ▲ 60 4,000 58,003
09:02:38 9,940 ▲ 60 4,000 54,003
09:02:31 9,940 ▲ 60 4,000 50,003
09:02:25 9,940 ▲ 60 4,000 46,003
09:02:18 9,940 ▲ 60 4,000 42,003
09:02:13 9,930 ▲ 50 4,000 38,003
09:01:51 9,930 ▲ 50 4,000 34,003
09:01:48 9,930 ▲ 50 2,000 30,003
09:01:40 9,925 ▲ 45 2,000 28,003
09:01:29 9,925 ▲ 45 2,000 26,003
09:01:10 9,935 ▲ 55 2,000 24,003
09:01:01 9,940 ▲ 60 2,000 22,003
09:01:00 9,900 ▲ 20 3 20,003
09:00:56 9,940 ▲ 60 2,000 20,000
09:00:47 9,940 ▲ 60 2,000 18,000
09:00:39 9,940 ▲ 60 2,000 16,000
09:00:35 9,940 ▲ 60 2,000 14,000
09:00:29 9,940 ▲ 60 2,000 12,000
09:00:25 9,940 ▲ 60 2,000 10,000
09:00:19 9,940 ▲ 60 2,000 8,000
09:00:14 9,940 ▲ 60 2,000 6,000
09:00:09 9,940 ▲ 60 2,000 4,000
09:00:01 9,945 ▲ 65 2,000 2,000

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 13:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,518.00 ▲ 2.19 0.09%
코스닥 887.71 ▼ 10.48 -1.17%
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.