KODEX MSCI Korea TR
(278540)
코스피

액면가 0원
  09.21 15:29

9,110 (9,070)   [시가/고가/저가] 9,080 / 9,110 / 9,055 
전일비/등락률 ▲ 40 (0.44%) 매도호가/호가잔량 9,110 / 5,200
거래량/전일동시간대비 1,287,555 /▼ 2,080,864 매수호가/호가잔량 9,090 / 15,000
상한가/하한가 11,790 / 6,350 총매도/총매수잔량 87,575 / 102,199

매도잔량 호가 매수잔량
15,000 9,155 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
15,000 9,150
15,000 9,145
15,000 9,140
20,000 9,135
5,000 9,130
5,000 9,125
5,000 9,120
5,000 9,115
5,200 9,110
 
9,090 15,000
9,075 10,000
9,070 10,001
9,065 10,001
9,060 10,001
9,055 15,001
9,050 5,002
9,045 5,001
9,040 5,063
9,035 5,000
 
총매도잔량 순매수잔량 총매수잔량
105,200 -15,130 90,070
시간외잔량 시간외잔량
0 0
 
KODEX MSCI Korea TR 278540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:22 9,110 ▲ 40 2,500 1,287,555
15:44:25 9,110 ▲ 40 2,500 1,285,055
15:30:13 9,110 ▲ 40 1 1,282,555
15:14:32 9,075 ▲ 5 7,500 1,282,554
15:14:24 9,075 ▲ 5 7,500 1,275,054
15:13:54 9,075 ▲ 5 7,500 1,267,554
15:13:51 9,075 ▲ 5 7,500 1,260,054
15:13:47 9,075 ▲ 5 7,500 1,252,554
15:13:44 9,075 ▲ 5 7,500 1,245,054
15:13:40 9,075 ▲ 5 7,500 1,237,554
15:13:37 9,075 ▲ 5 7,500 1,230,054
15:13:33 9,075 ▲ 5 7,500 1,222,554
15:13:31 9,075 ▲ 5 7,500 1,215,054
15:13:27 9,075 ▲ 5 7,500 1,207,554
15:13:24 9,075 ▲ 5 7,500 1,200,054
15:13:20 9,075 ▲ 5 7,500 1,192,554
15:13:17 9,075 ▲ 5 7,500 1,185,054
15:13:13 9,075 ▲ 5 7,500 1,177,554
15:13:10 9,075 ▲ 5 7,500 1,170,054
15:13:07 9,075 ▲ 5 7,500 1,162,554
15:13:04 9,075 ▲ 5 7,500 1,155,054
15:12:55 9,075 ▲ 5 7,500 1,147,554
15:12:50 9,075 ▲ 5 7,500 1,140,054
15:12:47 9,075 ▲ 5 7,500 1,132,554
15:12:44 9,075 ▲ 5 7,500 1,125,054
15:12:40 9,075 ▲ 5 7,500 1,117,554
15:12:37 9,075 ▲ 5 7,500 1,110,054
15:12:33 9,075 ▲ 5 7,500 1,102,554
15:12:30 9,075 ▲ 5 7,500 1,095,054
15:12:27 9,075 ▲ 5 7,500 1,087,554
15:12:24 9,075 ▲ 5 7,500 1,080,054
15:12:20 9,075 ▲ 5 7,500 1,072,554
15:12:17 9,075 ▲ 5 7,500 1,065,054
15:12:13 9,075 ▲ 5 7,500 1,057,554
15:12:10 9,075 ▲ 5 7,500 1,050,054
15:12:06 9,075 ▲ 5 7,500 1,042,554
15:12:03 9,075 ▲ 5 7,500 1,035,054
15:11:59 9,075 ▲ 5 7,500 1,027,554
15:11:57 9,075 ▲ 5 7,500 1,020,054
15:11:53 9,075 ▲ 5 7,500 1,012,554
15:11:50 9,075 ▲ 5 7,500 1,005,054
15:11:46 9,075 ▲ 5 7,500 997,554
15:11:40 9,075 ▲ 5 7,500 990,054
15:11:36 9,075 ▲ 5 7,500 982,554
15:11:33 9,075 ▲ 5 7,500 975,054
15:11:29 9,075 ▲ 5 7,500 967,554
15:11:26 9,075 ▲ 5 7,500 960,054
15:11:22 9,075 ▲ 5 7,500 952,554
15:11:19 9,075 ▲ 5 7,500 945,054
15:11:15 9,075 ▲ 5 7,500 937,554
15:11:13 9,075 ▲ 5 7,500 930,054
15:11:08 9,075 ▲ 5 7,500 922,554
15:11:04 9,075 ▲ 5 7,500 915,054
15:11:00 9,075 ▲ 5 7,500 907,554
15:10:57 9,075 ▲ 5 7,500 900,054
15:10:53 9,075 ▲ 5 7,500 892,554
15:10:50 9,075 ▲ 5 7,500 885,054
15:10:46 9,075 ▲ 5 7,500 877,554
15:10:43 9,075 ▲ 5 7,500 870,054
15:10:39 9,075 ▲ 5 7,500 862,554
15:10:36 9,075 ▲ 5 7,500 855,054
15:10:32 9,075 ▲ 5 7,500 847,554
15:10:29 9,075 ▲ 5 7,500 840,054
15:10:25 9,075 ▲ 5 7,500 832,554
15:10:19 9,075 ▲ 5 7,500 825,054
14:33:10 9,110 ▲ 40 1 817,554
14:33:01 9,100 ▲ 30 1 817,553
14:32:58 9,090 ▲ 20 1 817,552
14:32:54 9,080 ▲ 10 1 817,551
14:24:00 9,070  0 4,946 817,550
14:15:30 9,075 ▲ 5 2 812,604
13:49:41 9,075 ▲ 5 2 812,602
13:45:21 9,075 ▲ 5 34 812,600
13:27:46 9,075 ▲ 5 5 812,566
13:27:09 9,075 ▲ 5 4 812,561
12:38:18 9,075 ▲ 5 11 812,557
11:59:15 9,080 ▲ 10 1 812,546
10:48:28 9,070  0 2 812,545
09:42:58 9,080 ▲ 10 5,000 812,543
09:33:32 9,055 ▼ 15 21 807,543
09:20:10 9,060 ▼ 10 5,000 807,522
09:19:47 9,055 ▼ 15 5,000 802,522
09:19:37 9,060 ▼ 10 5,000 797,522
09:19:30 9,060 ▼ 10 5,000 792,522
09:19:21 9,060 ▼ 10 5,000 787,522
09:18:55 9,060 ▼ 10 2,500 782,522
09:18:48 9,060 ▼ 10 5,000 780,022
09:18:39 9,060 ▼ 10 7,500 775,022
09:18:28 9,060 ▼ 10 7,500 767,522
09:18:21 9,060 ▼ 10 7,500 760,022
09:18:10 9,060 ▼ 10 7,500 752,522
09:18:05 9,065 ▼ 5 7,500 745,022
09:18:02 9,065 ▼ 5 7,500 737,522
09:17:56 9,065 ▼ 5 7,500 730,022
09:17:56 9,060 ▼ 10 7,500 722,522
09:17:53 9,065 ▼ 5 7,500 715,022
09:17:49 9,065 ▼ 5 7,500 707,522
09:17:44 9,060 ▼ 10 11,251 700,022
09:17:44 9,065 ▼ 5 7,500 688,771
09:17:37 9,060 ▼ 10 11,251 681,271
09:17:35 9,065 ▼ 5 7,500 670,020
09:17:31 9,065 ▼ 5 7,500 662,520
09:17:29 9,060 ▼ 10 11,251 655,020
09:17:27 9,065 ▼ 5 7,500 643,769
09:17:24 9,065 ▼ 5 7,500 636,269
09:17:21 9,055 ▼ 15 11,251 628,769
09:17:20 9,065 ▼ 5 7,500 617,518
09:17:17 9,065 ▼ 5 7,500 610,018
09:17:12 9,065 ▼ 5 7,500 602,518
09:17:04 9,055 ▼ 15 11,251 595,018
09:16:56 9,060 ▼ 10 11,251 583,767
09:16:47 9,055 ▼ 15 11,251 572,516
09:16:47 9,065 ▼ 5 7,500 561,265
09:16:37 9,065 ▼ 5 7,500 553,765
09:16:37 9,055 ▼ 15 11,251 546,265
09:16:34 9,065 ▼ 5 7,500 535,014
09:16:30 9,065 ▼ 5 7,500 527,514
09:16:27 9,065 ▼ 5 7,500 520,014
09:16:22 9,060 ▼ 10 11,251 512,514
09:16:17 9,065 ▼ 5 7,500 501,263
09:16:14 9,060 ▼ 10 11,251 493,763
09:16:13 9,065 ▼ 5 7,500 482,512
09:16:09 9,065 ▼ 5 7,500 475,012
09:16:06 9,065 ▼ 5 7,500 467,512
09:16:05 9,060 ▼ 10 11,251 460,012
09:16:02 9,065 ▼ 5 7,500 448,761
09:15:59 9,065 ▼ 5 7,500 441,261
09:15:58 9,060 ▼ 10 11,251 433,761
09:15:51 9,065 ▼ 5 7,500 422,510
09:15:47 9,065 ▼ 5 7,500 415,010
09:15:43 9,065 ▼ 5 7,500 407,510
09:15:43 9,060 ▼ 10 11,251 400,010
09:15:40 9,065 ▼ 5 7,500 388,759
09:15:36 9,060 ▼ 10 11,251 381,259
09:15:36 9,065 ▼ 5 7,500 370,008
09:15:32 9,065 ▼ 5 7,500 362,508
09:15:27 9,065 ▼ 5 11,251 355,008
09:15:18 9,070  0 11,251 343,757
09:15:18 9,075 ▲ 5 7,500 332,506
09:15:14 9,075 ▲ 5 7,500 325,006
09:15:10 9,075 ▲ 5 7,500 317,506
09:15:06 9,075 ▲ 5 7,500 310,006
09:15:01 9,075 ▲ 5 7,500 302,506
09:14:58 9,075 ▲ 5 7,500 295,006
09:14:57 9,070  0 11,251 287,506
09:14:51 9,075 ▲ 5 7,500 276,255
09:14:46 9,080 ▲ 10 1,251 268,755
09:14:46 9,080 ▲ 10 5,000 267,504
09:14:46 9,080 ▲ 10 5,000 262,504
09:14:42 9,085 ▲ 15 7,500 257,504
09:14:34 9,085 ▲ 15 2,000 250,004
09:14:34 9,085 ▲ 15 2,000 248,004
09:14:34 9,085 ▲ 15 2,000 246,004
09:14:26 9,085 ▲ 15 2,000 244,004
09:14:26 9,085 ▲ 15 2,000 242,004
09:14:22 9,085 ▲ 15 2,000 240,004
09:14:22 9,085 ▲ 15 2,000 238,004
09:14:05 9,085 ▲ 15 1,000 236,004
09:14:00 9,085 ▲ 15 2,000 235,004
09:13:59 9,085 ▲ 15 2,000 233,004
09:13:55 9,080 ▲ 10 2,000 231,004
09:13:54 9,080 ▲ 10 8,000 229,004
09:13:54 9,085 ▲ 15 2,000 221,004
09:13:54 9,085 ▲ 15 2,000 219,004
09:13:53 9,085 ▲ 15 2,000 217,004
09:13:53 9,085 ▲ 15 2,000 215,004
09:13:53 9,085 ▲ 15 2,000 213,004
09:13:53 9,085 ▲ 15 2,000 211,004
09:13:52 9,085 ▲ 15 2,000 209,004
09:13:52 9,085 ▲ 15 2,000 207,004
09:13:51 9,085 ▲ 15 2,000 205,004
09:13:51 9,085 ▲ 15 2,000 203,004
09:13:51 9,085 ▲ 15 2,000 201,004
09:13:51 9,085 ▲ 15 2,000 199,004
09:13:50 9,085 ▲ 15 2,000 197,004
09:13:50 9,085 ▲ 15 2,000 195,004
09:13:49 9,080 ▲ 10 4,000 193,004
09:13:48 9,080 ▲ 10 4,000 189,004
09:13:47 9,085 ▲ 15 2,000 185,004
09:13:47 9,085 ▲ 15 2,000 183,004
09:13:46 9,080 ▲ 10 2,000 181,004
09:13:46 9,080 ▲ 10 2,000 179,004
09:13:45 9,080 ▲ 10 4,000 177,004
09:13:44 9,085 ▲ 15 2,000 173,004
09:13:44 9,085 ▲ 15 2,000 171,004
09:13:44 9,080 ▲ 10 4,000 169,004
09:13:42 9,065 ▼ 5 7,251 165,004
09:13:42 9,070  0 4,000 157,753
09:13:39 9,070  0 7,500 153,753
09:13:34 9,065 ▼ 5 11,251 146,253
09:13:33 9,070  0 7,500 135,002
09:13:28 9,070  0 7,500 127,502
09:13:25 9,055 ▼ 15 11,251 120,002
09:13:24 9,065 ▼ 5 7,500 108,751
09:13:11 9,065 ▼ 5 7,500 101,251
09:13:07 9,065 ▼ 5 7,500 93,751
09:13:03 9,065 ▼ 5 7,500 86,251
09:12:59 9,065 ▼ 5 7,500 78,751
09:12:54 9,070  0 7,500 71,251
09:12:50 9,070  0 7,500 63,751
09:12:39 9,070  0 7,500 56,251
09:12:35 9,070  0 7,500 48,751
09:12:31 9,070  0 7,500 41,251
09:12:28 9,070  0 7,500 33,751
09:12:24 9,070  0 7,500 26,251
09:12:20 9,075 ▲ 5 7,500 18,751
09:08:20 9,080 ▲ 10 11,251 11,251

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.